Route Mobile Limited - ROUTE.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	649.65	642.45	642.45	650.05	641	86,829
January 13, 2026	663	649.65	649.65	663	647.4	129,290
January 12, 2026	668.6	660	660	668.95	656.05	115,758
January 09, 2026	691.2	669.95	669.95	691.9	667	167,451
January 08, 2026	708.5	693.8	693.8	708.5	690	102,441
January 07, 2026	696.35	704.1	704.1	707.7	690.55	97,264
January 06, 2026	708.1	695.15	695.15	709	693	77,380
January 05, 2026	710.35	703.9	703.9	713	700.15	93,375
January 02, 2026	696.15	710.35	710.35	712.9	691	154,401
January 01, 2026	710	696.15	696.15	710.95	695	64,799
December 31, 2025	704.2	701.8	701.8	711.55	698.05	72,840
December 30, 2025	694.15	702.15	702.15	706.85	688.65	152,210
December 29, 2025	697.8	694.15	694.15	703.8	689.45	135,434
December 26, 2025	706	697.8	697.8	707.75	696	108,980
December 24, 2025	718.85	706	706	720	703.05	134,128
December 23, 2025	720	714.95	714.95	724.55	710.15	163,001
December 22, 2025	720	716.3	716.3	727.3	714	256,910
December 19, 2025	725	719.9	719.9	726.5	713.7	564,664
December 18, 2025	680.5	729.9	729.9	769.45	680	9.8M
December 17, 2025	695.05	680.5	680.5	695.05	677.3	100,445
December 16, 2025	680	695.55	695.55	713.4	678.75	300,932
December 15, 2025	671.75	685.85	685.85	688.25	671.75	136,094
December 12, 2025	682.05	675.6	675.6	682.85	673.5	88,196
December 11, 2025	671.5	681.2	681.2	686	660.3	155,020
December 10, 2025	691.6	671.5	671.5	691.6	668	165,795
December 09, 2025	655.3	691.6	691.6	700	645	393,689
December 08, 2025	680.5	656.05	656.05	688.75	652.55	375,059
December 05, 2025	710	680.55	680.55	714	673.95	799,319
December 04, 2025	710.8	718	718	722.45	705.5	1.34M
December 03, 2025	668.2	704.3	704.3	752.2	668.2	15.85M
December 02, 2025	669	668.2	668.2	670	657.05	67,564
December 01, 2025	667.6	665.85	665.85	672	664	106,950
November 28, 2025	665	666.8	666.8	668.6	660	71,550
November 27, 2025	668	663.6	663.6	669	660.9	68,119
November 26, 2025	672.75	662.05	662.05	673.4	657.25	162,741
November 25, 2025	640	668.15	668.15	680.95	638.05	793,918
November 24, 2025	669.5	642	642	669.5	636.45	547,497
November 21, 2025	678.9	669.9	669.9	682.85	668	112,435
November 19, 2025	690	680.55	680.55	690	680	100,858
November 18, 2025	689.25	692.95	692.95	698.9	683.4	173,850
November 17, 2025	690	689.25	689.25	696.8	685.2	110,498
November 14, 2025	713.95	692.05	692.05	713.95	690.1	156,091
November 13, 2025	708.25	714	714	733.4	702.3	295,851
November 12, 2025	675.4	707.75	707.75	716.95	674.85	566,000
November 11, 2025	683.5	672	672	683.5	660.15	217,034
November 10, 2025	693	682.4	682.4	694.3	680	179,149
November 07, 2025	704.95	696.6	696.6	704.95	692.05	113,391
November 06, 2025	710.25	705.65	705.65	714.5	699	207,646
November 04, 2025	710	711.85	711.85	745.55	705.55	576,209
November 03, 2025	714	723.85	723.85	726	705.55	275,095
October 31, 2025	725	712.25	712.25	740	710.65	190,115
October 30, 2025	743	721.75	721.75	743	720.2	239,663
October 29, 2025	727.9	736.8	736.8	740	724.5	223,755
October 28, 2025	734	727.7	727.7	735	725	119,140
October 27, 2025	728	731.6	731.6	733.75	720.25	133,087
October 24, 2025	731.55	724.25	724.25	731.6	722.8	110,554
October 23, 2025	741	728.85	728.85	741.05	726.05	158,198
October 21, 2025	740	737.5	737.5	741	730.1	60,636
October 20, 2025	731.85	722.85	722.85	733.2	714.2	220,606
October 17, 2025	741.1	731.85	731.85	741.1	730.2	124,494

Route Mobile Limited (ROUTE.NS) NSE