Canada markets closed

Route Mobile Limited (ROUTE.NS)

NSE - NSE Real Time Price. Currency in INR
Add to watchlist
1,529.80+12.65 (+0.83%)
At close: 03:30PM IST
Time Period:
Jun 23, 2023 - Jun 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 20241,512.851,549.001,512.851,529.801,529.8074,044
Jun 20, 20241,549.951,550.751,500.001,517.151,517.15115,072
Jun 19, 20241,570.001,574.001,532.101,547.651,547.6531,532
Jun 18, 20241,530.001,571.001,510.951,557.451,557.4557,869
Jun 14, 20241,538.051,548.701,525.551,530.751,530.7528,907
Jun 13, 20241,550.851,559.901,530.051,535.851,535.8530,063
Jun 12, 20241,590.001,590.001,535.051,549.251,549.2545,535
Jun 11, 20241,575.001,590.201,550.051,556.601,556.6053,996
Jun 10, 20241,520.001,590.001,510.551,576.901,576.90327,896
Jun 07, 20241,489.001,517.001,480.001,494.851,494.85167,804
Jun 06, 20241,446.851,502.001,446.851,476.551,476.5586,403
Jun 05, 20241,430.001,432.301,387.001,421.051,421.0556,592
Jun 04, 20241,460.501,467.551,386.051,432.801,432.8066,643
Jun 03, 20241,520.001,532.201,454.451,460.501,460.5073,410
May 31, 20241,402.051,525.001,390.101,476.501,476.50168,193
May 30, 20241,414.951,414.951,396.001,400.901,400.9041,940
May 29, 20241,419.951,425.001,409.551,414.751,414.7530,294
May 28, 20241,434.801,439.001,414.001,419.951,419.9540,483
May 27, 20241,438.001,439.251,412.401,429.851,429.8558,301
May 24, 20241,430.251,453.751,424.001,437.201,437.2040,628
May 23, 20241,454.351,454.351,430.001,438.251,438.2525,959
May 22, 20241,443.751,454.001,434.751,437.501,437.5032,904
May 21, 20241,445.001,455.001,430.051,443.751,443.7536,722
May 17, 20241,447.001,449.651,430.001,446.551,446.5528,697
May 16, 20241,421.151,446.001,421.051,435.751,435.7528,852
May 15, 20241,418.001,437.151,415.201,421.151,421.1539,969
May 14, 20241,415.001,425.901,411.901,418.201,418.2037,148
May 13, 20241,430.001,430.001,406.001,419.501,419.5037,166
May 10, 20241,428.001,446.001,411.201,424.101,424.1071,161
May 09, 20241,420.001,471.451,401.201,406.901,406.9077,725
May 08, 20241,441.001,462.001,414.651,421.451,421.4588,260
May 07, 20241,500.001,504.251,450.001,456.701,456.70254,427
May 06, 20241,536.201,547.001,525.001,534.951,534.9549,571
May 03, 20241,553.101,553.101,521.001,525.501,525.5045,900
May 02, 20241,539.801,564.901,521.001,550.701,550.7057,700
Apr 30, 20241,510.501,539.901,510.501,523.951,523.9539,001
Apr 29, 20241,537.801,546.651,520.901,524.801,524.8049,258
Apr 26, 20241,558.601,559.951,531.001,537.701,537.7044,969
Apr 25, 20241,551.001,569.901,534.551,559.951,559.9545,792
Apr 24, 20241,515.751,555.001,515.601,546.851,546.8557,416
Apr 23, 20241,524.001,530.001,514.101,519.901,519.9037,963
Apr 22, 20241,533.001,548.201,512.001,526.201,526.2073,513
Apr 19, 20241,536.901,552.401,511.151,539.251,539.2544,530
Apr 18, 20241,579.501,586.251,535.001,537.701,537.7075,741
Apr 16, 20241,571.501,591.001,556.101,576.851,576.8578,302
Apr 15, 20241,597.201,601.001,560.001,563.301,563.3091,270
Apr 12, 20241,599.901,609.901,576.401,601.351,601.3589,994
Apr 10, 20241,623.001,623.001,590.001,610.201,610.20467,414
Apr 09, 20241,615.001,616.001,608.051,612.501,612.50710,926
Apr 08, 20241,614.501,621.951,611.001,612.901,612.90166,163
Apr 05, 20241,610.801,624.601,610.801,612.701,612.70169,277
Apr 04, 20241,611.101,622.001,611.101,617.951,617.95120,594
Apr 03, 20241,620.001,622.301,610.301,616.851,616.8570,053
Apr 02, 20241,616.651,627.501,616.001,617.751,617.7593,823
Apr 01, 20241,602.251,624.701,602.251,616.651,616.6592,534
Mar 28, 20241,601.101,612.801,599.901,602.251,602.25165,818
Mar 27, 20241,608.001,608.001,600.101,600.451,600.45174,559
Mar 26, 20241,600.551,611.801,599.101,600.501,600.50183,443
Mar 22, 20241,600.001,606.901,595.051,600.551,600.55265,822
Mar 21, 20241,615.001,617.901,599.951,603.451,603.45936,416
Mar 20, 20241,602.151,624.751,600.001,610.901,610.90594,736
Mar 19, 20241,584.001,584.151,571.751,578.751,578.75150,696
Mar 18, 20241,565.101,589.801,564.751,584.201,584.20176,074
Mar 15, 2024------
Mar 14, 20241,570.951,595.001,550.501,557.801,557.80461,509
Mar 13, 20241,570.501,579.851,553.751,569.451,569.45234,366
Mar 12, 20241,575.001,581.201,567.001,576.851,576.85193,183
Mar 11, 20241,593.501,593.501,577.001,578.251,578.25165,337
Mar 07, 20241,583.001,590.001,578.251,585.251,585.2542,569
Mar 06, 20241,581.101,599.901,577.001,591.251,591.2581,877
Mar 05, 20241,581.851,598.001,575.201,588.701,588.7083,019
Mar 04, 20241,590.001,598.901,579.801,581.301,581.30219,545
Mar 01, 20241,600.001,600.001,589.301,594.301,594.3095,023
Feb 29, 20241,609.851,609.851,580.101,595.051,595.05123,359
Feb 28, 20241,605.001,607.951,595.001,599.801,599.8094,446
Feb 27, 20241,596.001,615.001,592.551,597.201,597.20362,684
Feb 26, 20241,604.851,607.901,595.301,597.001,597.00455,451
Feb 23, 20241,610.001,610.001,589.201,600.151,600.15495,792
Feb 22, 20241,591.001,610.651,591.001,606.701,606.70147,586
Feb 21, 20241,629.951,629.951,591.601,596.151,596.15217,435
Feb 20, 20241,620.001,672.651,620.001,621.751,621.75379,761
Feb 19, 20241,602.001,619.701,600.001,612.251,612.2594,802
Feb 16, 20241,605.001,608.651,595.101,600.801,600.80104,335
Feb 15, 20241,590.001,609.001,587.001,602.551,602.5565,244
Feb 14, 20241,586.001,589.851,581.001,587.051,587.0571,937
Feb 13, 20241,590.101,601.951,585.001,591.851,591.8575,619
Feb 12, 20241,597.201,612.351,585.001,595.601,595.6088,947
Feb 09, 20241,613.051,613.051,586.001,596.851,596.8577,671
Feb 08, 20241,619.001,624.951,610.001,613.751,613.75127,431
Feb 07, 20241,606.001,619.201,603.001,613.801,613.80123,469
Feb 06, 20241,580.251,622.801,579.001,602.851,602.85164,673
Feb 05, 20241,589.901,597.851,571.001,577.251,577.25108,598
Feb 02, 20241,579.251,594.801,574.351,582.251,582.2590,973
Feb 01, 20241,599.901,599.901,577.001,579.201,579.2056,377
Feb 01, 20243 Dividend
Jan 31, 20241,571.801,603.251,566.001,592.901,589.90249,915
Jan 30, 20241,585.001,585.001,562.401,571.801,568.8494,838
Jan 29, 20241,587.751,587.751,565.151,570.151,567.19458,266
Jan 25, 20241,575.001,587.601,565.001,575.501,572.53163,839
Jan 24, 20241,601.051,605.851,560.001,565.301,562.35711,423
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...