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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	860	861.05	861.05	869.9	852.25	89,316
September 04, 2025	859.4	855.8	855.8	870.05	849	167,518
September 03, 2025	857	850.3	850.3	857.65	849.2	88,534
September 02, 2025	853.95	855	855	878.1	851	131,702
September 01, 2025	847	852.45	852.45	860.6	841.25	78,457
August 29, 2025	851.05	847.95	847.95	872	847	67,492
August 28, 2025	859.2	855.45	855.45	862.3	850	69,865
August 26, 2025	875.9	860.45	858.45	876.05	859.35	79,317
August 25, 2025	883.3	874.4	872.37	885	871.8	63,664
August 22, 2025	894	880.3	880.3	894.8	878.15	49,335
August 21, 2025	905	892.35	892.35	907.05	888.05	56,012
August 20, 2025	902.35	905	905	921.6	902	66,680
August 19, 2025	889.35	902.35	902.35	916.95	877.65	85,683
August 18, 2025	874	889.85	889.85	896	867.4	60,879
August 14, 2025	884.25	871.5	871.5	896.45	869.05	45,783
August 13, 2025	868.9	884.25	884.25	894.9	861.7	135,170
August 12, 2025	871.4	862.95	862.95	878.1	860.3	42,659
August 11, 2025	864.75	867.4	867.4	871.25	856.2	47,189
August 08, 2025	872.05	863.4	863.4	878.6	861	62,939
August 07, 2025	876	874.5	874.5	880	865	66,540
August 06, 2025	885.9	878.25	878.25	888.95	872.5	40,564
August 05, 2025	878.55	882.55	882.55	885	871.75	47,492
August 04, 2025	887.95	878.1	878.1	887.95	873.1	76,681
August 01, 2025	906.8	884.35	884.35	906.8	883	107,008
July 31, 2025	909.9	902.3	902.3	909.9	894.6	63,213
July 30, 2025	914.8	912.3	912.3	923.3	908	46,869
July 29, 2025	908	910.5	910.5	917.1	899.1	66,856
July 28, 2025	930	908.3	908.3	930	905	72,680
July 25, 2025	933.4	926.1	926.1	936	920	71,568
July 24, 2025	932.8	933.3	933.3	944.4	930	69,315
July 23, 2025	937.9	932.8	932.8	945.4	930.1	89,058
July 22, 2025	943	936.6	933.6	949.9	935	104,650
July 21, 2025	932	938.6	938.6	960.5	932	196,551
July 18, 2025	998	959.6	959.6	998	956.2	478,485
July 17, 2025	1,014.8	1,009.6	1,009.6	1,028	1,005.4	91,827
July 16, 2025	1,003.2	1,012.3	1,012.3	1,022	1,003.2	93,238
July 15, 2025	984.9	1,002.2	1,002.2	1,007.7	984.6	84,717
July 14, 2025	985	984.2	984.2	988.8	975	52,389
July 11, 2025	995	989.4	989.4	1,001.8	985.7	51,927
July 10, 2025	993.6	1,001	1,001	1,005.2	992.6	74,227
July 09, 2025	1,006	990.2	990.2	1,018	985.1	119,325
July 08, 2025	1,011	1,003.2	1,003.2	1,014.4	995	87,416
July 07, 2025	1,023.9	1,011	1,011	1,024.4	1,006	62,976
July 04, 2025	1,019.8	1,019.2	1,019.2	1,034	1,007	92,338
July 03, 2025	1,014.3	1,016.9	1,016.9	1,024.2	1,007.2	133,123
July 02, 2025	1,026.8	1,012.7	1,012.7	1,026.8	1,003.2	94,851
July 01, 2025	1,024.1	1,026.3	1,026.3	1,034.5	1,010	123,139
June 30, 2025	1,011	1,023.75	1,023.75	1,039.9	1,007	331,207
June 27, 2025	1,000	999.3	999.3	1,014	987.5	197,744
June 26, 2025	993.9	993.95	993.95	1,002.85	987.55	118,703
June 25, 2025	972	986.9	986.9	992.15	963.05	179,001
June 24, 2025	999	965.35	965.35	999	962.55	307,453
June 23, 2025	982	984.55	984.55	991.4	971.75	138,407
June 20, 2025	1,002.8	981.25	981.25	1,017.4	969.1	511,733
June 19, 2025	1,040.95	999.1	999.1	1,043.15	993.15	248,497
June 18, 2025	1,051	1,045.5	1,045.5	1,061.3	1,034.05	188,063
June 17, 2025	1,062.15	1,056.7	1,056.7	1,094.85	1,050.1	429,526
June 16, 2025	1,070.7	1,062.15	1,062.15	1,085.25	1,043.3	368,241
June 13, 2025	1,048	1,086.25	1,086.25	1,096.8	1,030.1	936,153
June 12, 2025	1,031.95	1,077.6	1,077.6	1,158	1,027	8.34M

Route Mobile Limited (ROUTE.NS) NSE