Advertisement
Route Mobile Limited (ROUTE.BO)
BSE - BSE Real Time Price. Currency in INR
Follow
At close: 03:28PM IST
Advertisement
Time Period:
Nov 17, 2023 - Nov 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 14, 2024 | 1,416.05 | 1,445.30 | 1,410.00 | 1,412.95 | 1,412.95 | 3,098 |
| Nov 13, 2024 | 1,450.00 | 1,456.95 | 1,418.05 | 1,422.20 | 1,422.20 | 7,778 |
| Nov 12, 2024 | 1,460.00 | 1,483.95 | 1,451.65 | 1,456.85 | 1,456.85 | 1,706 |
| Nov 11, 2024 | 1,450.55 | 1,470.95 | 1,450.15 | 1,456.35 | 1,456.35 | 5,202 |
| Nov 08, 2024 | 1,515.00 | 1,515.00 | 1,460.05 | 1,466.20 | 1,466.20 | 2,220 |
| Nov 07, 2024 | 1,527.95 | 1,527.95 | 1,490.00 | 1,494.00 | 1,494.00 | 6,981 |
| Nov 06, 2024 | 1,539.95 | 1,539.95 | 1,498.05 | 1,506.50 | 1,506.50 | 4,552 |
| Nov 05, 2024 | - | - | - | - | - | - |
| Nov 04, 2024 | 1,549.90 | 1,549.90 | 1,498.00 | 1,503.70 | 1,503.70 | 5,220 |
| Nov 01, 2024 | 1,530.00 | 1,547.20 | 1,523.00 | 1,541.90 | 1,541.90 | 187 |
| Oct 31, 2024 | 1,521.00 | 1,541.85 | 1,516.10 | 1,522.45 | 1,522.45 | 1,831 |
| Oct 30, 2024 | - | - | - | - | - | - |
| Oct 29, 2024 | 1,508.00 | 1,520.00 | 1,494.65 | 1,503.45 | 1,503.45 | 2,770 |
| Oct 28, 2024 | 1,479.00 | 1,526.50 | 1,479.00 | 1,507.20 | 1,507.20 | 2,597 |
| Oct 25, 2024 | 1,495.00 | 1,518.15 | 1,486.65 | 1,506.95 | 1,506.95 | 10,058 |
| Oct 24, 2024 | 1,510.30 | 1,536.10 | 1,500.85 | 1,505.65 | 1,505.65 | 1,851 |
| Oct 23, 2024 | 1,539.95 | 1,552.60 | 1,506.30 | 1,521.80 | 1,521.80 | 6,264 |
| Oct 22, 2024 | 1,598.95 | 1,602.75 | 1,523.20 | 1,539.05 | 1,539.05 | 6,786 |
| Oct 21, 2024 | 1,552.20 | 1,595.15 | 1,551.15 | 1,559.20 | 1,559.20 | 11,410 |
| Oct 18, 2024 | 1,590.00 | 1,590.00 | 1,543.00 | 1,552.20 | 1,552.20 | 1,374 |
| Oct 17, 2024 | 1,583.00 | 1,588.95 | 1,553.10 | 1,556.05 | 1,556.05 | 2,896 |
| Oct 16, 2024 | 1,543.05 | 1,593.90 | 1,538.60 | 1,578.75 | 1,578.75 | 4,908 |
| Oct 15, 2024 | 1,555.45 | 1,580.15 | 1,550.00 | 1,559.35 | 1,559.35 | 1,517 |
| Oct 14, 2024 | 1,563.65 | 1,577.15 | 1,552.05 | 1,558.05 | 1,558.05 | 5,559 |
| Oct 11, 2024 | 1,572.00 | 1,579.00 | 1,550.75 | 1,563.60 | 1,563.60 | 1,630 |
| Oct 10, 2024 | 1,559.95 | 1,574.00 | 1,538.80 | 1,563.60 | 1,563.60 | 5,128 |
| Oct 09, 2024 | 1,571.80 | 1,571.80 | 1,534.35 | 1,541.30 | 1,541.30 | 856 |
| Oct 08, 2024 | 1,560.00 | 1,560.00 | 1,509.35 | 1,521.85 | 1,521.85 | 2,882 |
| Oct 07, 2024 | 1,552.20 | 1,561.55 | 1,512.00 | 1,516.30 | 1,516.30 | 6,531 |
| Oct 04, 2024 | 1,569.95 | 1,577.65 | 1,535.10 | 1,551.95 | 1,551.95 | 7,491 |
| Oct 03, 2024 | 1,525.00 | 1,585.00 | 1,525.00 | 1,571.65 | 1,571.65 | 11,713 |
| Oct 01, 2024 | 1,551.25 | 1,601.00 | 1,551.25 | 1,580.65 | 1,580.65 | 7,419 |
| Sep 30, 2024 | 1,530.75 | 1,577.55 | 1,530.75 | 1,567.75 | 1,567.75 | 11,904 |
| Sep 27, 2024 | 1,586.05 | 1,607.00 | 1,529.80 | 1,540.45 | 1,540.45 | 8,892 |
| Sep 26, 2024 | 1,560.00 | 1,599.95 | 1,560.00 | 1,594.05 | 1,594.05 | 1,988 |
| Sep 25, 2024 | 1,637.50 | 1,637.50 | 1,558.55 | 1,564.35 | 1,564.35 | 2,577 |
| Sep 24, 2024 | 1,590.00 | 1,605.75 | 1,590.00 | 1,593.90 | 1,593.90 | 2,134 |
| Sep 23, 2024 | 1,629.95 | 1,629.95 | 1,585.50 | 1,596.90 | 1,596.90 | 3,258 |
| Sep 20, 2024 | 1,615.05 | 1,617.10 | 1,592.00 | 1,598.10 | 1,598.10 | 3,861 |
| Sep 19, 2024 | 1,650.00 | 1,650.00 | 1,592.00 | 1,601.10 | 1,601.10 | 16,970 |
| Sep 18, 2024 | 1,665.65 | 1,665.65 | 1,627.15 | 1,640.30 | 1,640.30 | 6,466 |
| Sep 17, 2024 | 1,699.95 | 1,699.95 | 1,649.00 | 1,672.95 | 1,672.95 | 30,765 |
| Sep 16, 2024 | 1,697.75 | 1,706.75 | 1,665.00 | 1,682.60 | 1,682.60 | 59,789 |
| Sep 13, 2024 | 1,695.00 | 1,708.35 | 1,675.00 | 1,697.70 | 1,697.70 | 33,508 |
| Sep 12, 2024 | 1,667.80 | 1,678.00 | 1,642.50 | 1,665.15 | 1,665.15 | 37,667 |
| Sep 11, 2024 | 1,656.80 | 1,656.80 | 1,611.45 | 1,641.15 | 1,641.15 | 6,620 |
| Sep 10, 2024 | 1,574.00 | 1,629.25 | 1,567.55 | 1,625.05 | 1,625.05 | 16,483 |
| Sep 09, 2024 | 1,587.00 | 1,591.95 | 1,564.90 | 1,575.75 | 1,575.75 | 3,347 |
| Sep 06, 2024 | 1,610.60 | 1,660.00 | 1,590.05 | 1,597.40 | 1,597.40 | 17,901 |
| Sep 05, 2024 | 1,612.10 | 1,639.80 | 1,591.00 | 1,609.45 | 1,609.45 | 8,499 |
| Sep 04, 2024 | 1,579.20 | 1,618.45 | 1,560.00 | 1,580.45 | 1,580.45 | 5,097 |
| Sep 03, 2024 | 1,585.00 | 1,586.25 | 1,566.05 | 1,577.75 | 1,577.75 | 4,919 |
| Sep 02, 2024 | 1,595.35 | 1,595.35 | 1,563.00 | 1,577.60 | 1,577.60 | 2,480 |
| Aug 30, 2024 | 1,567.15 | 1,596.75 | 1,567.15 | 1,580.20 | 1,580.20 | 7,588 |
| Aug 29, 2024 | 1,560.05 | 1,590.30 | 1,560.05 | 1,583.65 | 1,583.65 | 2,281 |
| Aug 28, 2024 | 1,582.60 | 1,600.00 | 1,566.00 | 1,576.55 | 1,576.55 | 11,674 |
| Aug 27, 2024 | - | - | - | - | - | - |
| Aug 26, 2024 | 1,619.60 | 1,629.80 | 1,589.05 | 1,592.45 | 1,592.45 | 3,873 |
| Aug 23, 2024 | 1,567.00 | 1,595.65 | 1,562.40 | 1,589.65 | 1,589.65 | 6,141 |
| Aug 22, 2024 | 1,550.00 | 1,589.10 | 1,550.00 | 1,566.55 | 1,566.55 | 5,965 |
| Aug 21, 2024 | 1,560.00 | 1,570.00 | 1,536.10 | 1,563.65 | 1,563.65 | 11,516 |
| Aug 20, 2024 | 1,532.05 | 1,559.85 | 1,530.45 | 1,540.20 | 1,540.20 | 3,478 |
| Aug 19, 2024 | 1,530.85 | 1,550.00 | 1,526.45 | 1,532.05 | 1,532.05 | 8,673 |
| Aug 16, 2024 | 1,535.55 | 1,540.35 | 1,520.20 | 1,533.60 | 1,533.60 | 2,432 |
| Aug 14, 2024 | 1,525.00 | 1,537.00 | 1,502.10 | 1,528.90 | 1,528.90 | 8,766 |
| Aug 13, 2024 | 1,568.00 | 1,577.55 | 1,520.00 | 1,524.50 | 1,524.50 | 12,722 |
| Aug 12, 2024 | 1,592.95 | 1,592.95 | 1,540.35 | 1,543.15 | 1,543.15 | 4,787 |
| Aug 09, 2024 | 1,650.00 | 1,767.40 | 1,581.80 | 1,592.15 | 1,592.15 | 19,383 |
| Aug 08, 2024 | 1,554.80 | 1,652.10 | 1,550.80 | 1,623.00 | 1,623.00 | 77,029 |
| Aug 07, 2024 | 1,523.35 | 1,543.00 | 1,492.00 | 1,501.95 | 1,501.95 | 4,735 |
| Aug 06, 2024 | 1,526.10 | 1,570.35 | 1,511.15 | 1,522.95 | 1,522.95 | 4,905 |
| Aug 05, 2024 | 1,505.05 | 1,600.00 | 1,505.05 | 1,531.55 | 1,531.55 | 22,522 |
| Aug 02, 2024 | 1,620.00 | 1,634.00 | 1,603.60 | 1,606.20 | 1,606.20 | 11,088 |
| Aug 01, 2024 | 1,644.35 | 1,652.25 | 1,623.00 | 1,628.70 | 1,628.70 | 5,513 |
| Jul 31, 2024 | 1,678.60 | 1,684.75 | 1,621.60 | 1,627.40 | 1,627.40 | 22,677 |
| Jul 30, 2024 | 1,628.00 | 1,673.95 | 1,616.90 | 1,668.25 | 1,668.25 | 10,755 |
| Jul 29, 2024 | 1,650.00 | 1,679.00 | 1,611.15 | 1,616.90 | 1,616.90 | 10,830 |
| Jul 26, 2024 | 1,775.40 | 1,775.40 | 1,635.35 | 1,640.80 | 1,640.80 | 118,729 |
| Jul 25, 2024 | 1,771.05 | 1,771.05 | 1,725.00 | 1,727.90 | 1,727.90 | 3,017 |
| Jul 24, 2024 | 1,710.60 | 1,790.00 | 1,710.60 | 1,766.80 | 1,766.80 | 15,432 |
| Jul 23, 2024 | 1,721.05 | 1,811.00 | 1,700.00 | 1,710.60 | 1,710.60 | 20,924 |
| Jul 22, 2024 | 1,680.10 | 1,795.35 | 1,675.00 | 1,759.45 | 1,759.45 | 33,579 |
| Jul 19, 2024 | 1,825.05 | 1,837.10 | 1,753.60 | 1,767.60 | 1,767.60 | 8,428 |
| Jul 18, 2024 | 1,771.05 | 1,866.75 | 1,771.05 | 1,825.25 | 1,825.25 | 28,741 |
| Jul 16, 2024 | 1,840.25 | 1,840.25 | 1,781.75 | 1,828.70 | 1,828.70 | 4,355 |
| Jul 15, 2024 | 1,799.80 | 1,942.00 | 1,786.55 | 1,820.40 | 1,820.40 | 44,025 |
| Jul 12, 2024 | 1,777.10 | 1,809.00 | 1,759.90 | 1,772.35 | 1,772.35 | 4,901 |
| Jul 11, 2024 | 1,778.00 | 1,778.00 | 1,752.85 | 1,767.00 | 1,767.00 | 8,587 |
| Jul 10, 2024 | 1,805.75 | 1,845.55 | 1,754.40 | 1,777.25 | 1,777.25 | 8,982 |
| Jul 09, 2024 | 1,794.85 | 1,812.95 | 1,768.35 | 1,803.20 | 1,803.20 | 4,618 |
| Jul 08, 2024 | 1,736.00 | 1,817.00 | 1,736.00 | 1,794.85 | 1,794.85 | 8,066 |
| Jul 05, 2024 | 1,771.00 | 1,780.75 | 1,754.25 | 1,764.65 | 1,764.65 | 7,899 |
| Jul 04, 2024 | 1,770.05 | 1,818.45 | 1,760.00 | 1,766.95 | 1,766.95 | 26,163 |
| Jul 03, 2024 | 1,829.95 | 1,829.95 | 1,762.00 | 1,772.35 | 1,772.35 | 7,095 |
| Jul 02, 2024 | 1,884.95 | 1,884.95 | 1,809.90 | 1,815.90 | 1,815.90 | 11,818 |
| Jul 01, 2024 | 1,822.70 | 1,911.15 | 1,804.00 | 1,835.15 | 1,835.15 | 56,389 |
| Jun 28, 2024 | 1,850.05 | 1,877.45 | 1,806.05 | 1,823.70 | 1,823.70 | 32,117 |
| Jun 27, 2024 | 1,635.00 | 1,928.15 | 1,620.10 | 1,877.45 | 1,877.45 | 182,945 |
| Jun 26, 2024 | 1,681.65 | 1,682.00 | 1,633.75 | 1,644.50 | 1,644.50 | 8,752 |
| Jun 25, 2024 | 1,729.95 | 1,729.95 | 1,669.85 | 1,681.75 | 1,681.75 | 20,378 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.