Advertisement
Route Mobile Limited (ROUTE.NS)
NSE - NSE Real Time Price. Currency in INR
Follow
At close: 03:29PM 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 | 1,424.50 | 1,444.25 | 1,409.30 | 1,414.00 | 1,414.00 | 46,907 |
| Nov 13, 2024 | 1,454.70 | 1,457.70 | 1,420.00 | 1,424.55 | 1,424.55 | 58,797 |
| Nov 12, 2024 | 1,460.70 | 1,484.45 | 1,450.00 | 1,453.50 | 1,453.50 | 48,004 |
| Nov 11, 2024 | 1,464.00 | 1,471.95 | 1,451.00 | 1,461.50 | 1,461.50 | 36,108 |
| Nov 08, 2024 | 1,495.00 | 1,504.90 | 1,461.00 | 1,464.85 | 1,464.85 | 58,948 |
| Nov 07, 2024 | 1,520.00 | 1,520.00 | 1,490.00 | 1,494.95 | 1,494.95 | 72,849 |
| Nov 06, 2024 | 1,524.00 | 1,534.35 | 1,497.70 | 1,504.45 | 1,504.45 | 461,353 |
| Nov 05, 2024 | 1,509.70 | 1,531.80 | 1,496.05 | 1,500.00 | 1,500.00 | 294,153 |
| Nov 04, 2024 | 1,540.00 | 1,542.00 | 1,495.00 | 1,503.75 | 1,503.75 | 47,016 |
| Nov 01, 2024 | 1,530.00 | 1,549.00 | 1,521.05 | 1,538.50 | 1,538.50 | 10,533 |
| Oct 31, 2024 | 1,522.00 | 1,544.00 | 1,514.50 | 1,523.45 | 1,523.45 | 62,295 |
| Oct 30, 2024 | 1,506.90 | 1,547.00 | 1,503.00 | 1,523.45 | 1,523.45 | 60,139 |
| Oct 29, 2024 | 1,509.00 | 1,523.95 | 1,491.50 | 1,507.80 | 1,507.80 | 39,365 |
| Oct 28, 2024 | 1,519.70 | 1,529.00 | 1,496.05 | 1,505.70 | 1,505.70 | 59,987 |
| Oct 25, 2024 | 1,511.70 | 1,520.00 | 1,486.15 | 1,507.70 | 1,507.70 | 94,976 |
| Oct 24, 2024 | 1,525.50 | 1,539.95 | 1,500.00 | 1,503.45 | 1,503.45 | 58,365 |
| Oct 23, 2024 | 1,521.20 | 1,553.95 | 1,506.20 | 1,522.55 | 1,522.55 | 62,261 |
| Oct 22, 2024 | 1,589.80 | 1,607.70 | 1,525.00 | 1,532.95 | 1,532.95 | 256,826 |
| Oct 21, 2024 | 1,552.00 | 1,594.80 | 1,552.00 | 1,567.60 | 1,567.60 | 120,472 |
| Oct 18, 2024 | 1,557.70 | 1,566.00 | 1,540.60 | 1,550.95 | 1,550.95 | 38,541 |
| Oct 17, 2024 | 1,582.10 | 1,589.95 | 1,555.00 | 1,558.30 | 1,558.30 | 41,001 |
| Oct 16, 2024 | 1,558.25 | 1,595.90 | 1,539.90 | 1,581.75 | 1,581.75 | 82,336 |
| Oct 15, 2024 | 1,562.00 | 1,582.80 | 1,549.30 | 1,558.25 | 1,558.25 | 51,685 |
| Oct 14, 2024 | 1,574.70 | 1,579.75 | 1,550.05 | 1,559.95 | 1,559.95 | 37,952 |
| Oct 11, 2024 | 1,574.00 | 1,579.80 | 1,551.00 | 1,563.15 | 1,563.15 | 43,551 |
| Oct 10, 2024 | 1,544.05 | 1,575.00 | 1,542.00 | 1,565.50 | 1,565.50 | 53,261 |
| Oct 09, 2024 | 1,528.00 | 1,557.90 | 1,528.00 | 1,538.85 | 1,538.85 | 42,733 |
| Oct 08, 2024 | 1,524.70 | 1,530.00 | 1,505.15 | 1,525.90 | 1,525.90 | 59,927 |
| Oct 07, 2024 | 1,556.00 | 1,563.05 | 1,510.00 | 1,518.80 | 1,518.80 | 125,292 |
| Oct 04, 2024 | 1,553.00 | 1,580.00 | 1,535.20 | 1,552.20 | 1,552.20 | 82,657 |
| Oct 03, 2024 | 1,571.90 | 1,587.00 | 1,561.05 | 1,571.65 | 1,571.65 | 85,497 |
| Oct 01, 2024 | 1,565.20 | 1,601.55 | 1,556.45 | 1,579.35 | 1,579.35 | 94,322 |
| Sep 30, 2024 | 1,537.50 | 1,579.00 | 1,530.30 | 1,565.20 | 1,565.20 | 117,129 |
| Sep 27, 2024 | 1,592.50 | 1,608.80 | 1,530.00 | 1,537.50 | 1,537.50 | 148,304 |
| Sep 26, 2024 | 1,574.00 | 1,601.95 | 1,561.00 | 1,592.85 | 1,592.85 | 90,157 |
| Sep 25, 2024 | 1,600.00 | 1,605.00 | 1,560.00 | 1,565.15 | 1,565.15 | 78,758 |
| Sep 24, 2024 | 1,591.00 | 1,607.95 | 1,591.00 | 1,595.00 | 1,595.00 | 83,957 |
| Sep 23, 2024 | 1,611.05 | 1,618.10 | 1,586.00 | 1,598.60 | 1,598.60 | 86,912 |
| Sep 20, 2024 | 1,622.00 | 1,622.00 | 1,591.75 | 1,598.60 | 1,598.60 | 110,088 |
| Sep 19, 2024 | 1,657.00 | 1,657.40 | 1,591.00 | 1,601.75 | 1,601.75 | 148,503 |
| Sep 18, 2024 | 1,673.30 | 1,673.30 | 1,628.00 | 1,637.50 | 1,637.50 | 190,289 |
| Sep 17, 2024 | 1,670.05 | 1,677.00 | 1,645.70 | 1,673.35 | 1,673.35 | 232,130 |
| Sep 16, 2024 | 1,699.00 | 1,707.00 | 1,667.80 | 1,681.00 | 1,681.00 | 259,652 |
| Sep 13, 2024 | 1,702.05 | 1,707.00 | 1,673.95 | 1,695.50 | 1,695.50 | 337,577 |
| Sep 12, 2024 | 1,670.05 | 1,680.00 | 1,645.15 | 1,660.80 | 1,660.80 | 470,363 |
| Sep 11, 2024 | 1,635.90 | 1,647.00 | 1,610.10 | 1,638.90 | 1,638.90 | 178,857 |
| Sep 10, 2024 | 1,577.00 | 1,630.00 | 1,568.30 | 1,627.00 | 1,627.00 | 305,398 |
| Sep 09, 2024 | 1,598.00 | 1,598.00 | 1,560.70 | 1,574.65 | 1,574.65 | 83,395 |
| Sep 06, 2024 | 1,612.00 | 1,662.00 | 1,590.00 | 1,598.05 | 1,598.05 | 204,602 |
| Sep 05, 2024 | 1,590.00 | 1,638.00 | 1,590.00 | 1,611.10 | 1,611.10 | 219,742 |
| Sep 04, 2024 | 1,569.25 | 1,621.10 | 1,555.60 | 1,582.40 | 1,582.40 | 188,681 |
| Sep 03, 2024 | 1,577.20 | 1,588.00 | 1,566.50 | 1,579.90 | 1,579.90 | 41,643 |
| Sep 02, 2024 | 1,593.70 | 1,593.70 | 1,562.00 | 1,577.20 | 1,577.20 | 68,196 |
| Aug 30, 2024 | 1,575.10 | 1,590.80 | 1,569.40 | 1,581.00 | 1,581.00 | 50,005 |
| Aug 29, 2024 | 1,584.40 | 1,591.45 | 1,561.60 | 1,582.90 | 1,582.90 | 65,359 |
| Aug 28, 2024 | 1,589.70 | 1,601.00 | 1,564.20 | 1,578.95 | 1,578.95 | 72,108 |
| Aug 27, 2024 | 1,599.00 | 1,600.00 | 1,576.40 | 1,581.95 | 1,581.95 | 53,298 |
| Aug 26, 2024 | 1,597.00 | 1,630.00 | 1,590.00 | 1,594.20 | 1,594.20 | 142,510 |
| Aug 23, 2024 | 1,567.70 | 1,595.00 | 1,562.15 | 1,591.25 | 1,591.25 | 109,182 |
| Aug 22, 2024 | 1,578.70 | 1,589.65 | 1,562.40 | 1,567.70 | 1,567.70 | 70,499 |
| Aug 21, 2024 | 1,543.90 | 1,570.00 | 1,536.70 | 1,563.00 | 1,563.00 | 84,862 |
| Aug 20, 2024 | 1,545.95 | 1,559.95 | 1,515.10 | 1,539.45 | 1,539.45 | 91,163 |
| Aug 19, 2024 | 1,538.95 | 1,552.50 | 1,526.60 | 1,532.65 | 1,532.65 | 65,103 |
| Aug 16, 2024 | 1,550.00 | 1,550.00 | 1,520.00 | 1,531.95 | 1,531.95 | 68,913 |
| Aug 14, 2024 | 1,529.00 | 1,539.45 | 1,502.25 | 1,528.95 | 1,528.95 | 121,585 |
| Aug 13, 2024 | 1,580.00 | 1,580.00 | 1,519.00 | 1,523.70 | 1,523.70 | 130,556 |
| Aug 12, 2024 | 1,584.00 | 1,584.00 | 1,539.10 | 1,542.75 | 1,542.75 | 137,481 |
| Aug 09, 2024 | 1,649.80 | 1,649.80 | 1,581.05 | 1,592.45 | 1,592.45 | 164,573 |
| Aug 08, 2024 | 1,584.00 | 1,650.65 | 1,551.00 | 1,625.40 | 1,625.40 | 1,307,536 |
| Aug 07, 2024 | 1,548.90 | 1,548.90 | 1,491.00 | 1,500.60 | 1,500.60 | 151,521 |
| Aug 06, 2024 | 1,560.40 | 1,574.95 | 1,515.00 | 1,525.15 | 1,525.15 | 87,419 |
| Aug 05, 2024 | 1,580.70 | 1,603.30 | 1,530.00 | 1,533.55 | 1,533.55 | 128,101 |
| Aug 02, 2024 | 1,619.00 | 1,634.60 | 1,602.10 | 1,605.70 | 1,605.70 | 67,853 |
| Aug 01, 2024 | 1,637.70 | 1,649.95 | 1,622.55 | 1,628.40 | 1,628.40 | 103,468 |
| Jul 31, 2024 | 1,677.00 | 1,684.35 | 1,622.90 | 1,627.50 | 1,627.50 | 146,944 |
| Jul 30, 2024 | 1,618.50 | 1,674.00 | 1,616.25 | 1,668.00 | 1,668.00 | 353,991 |
| Jul 29, 2024 | 1,644.65 | 1,676.80 | 1,611.00 | 1,618.50 | 1,618.50 | 303,107 |
| Jul 26, 2024 | 1,735.05 | 1,760.00 | 1,636.00 | 1,642.30 | 1,642.30 | 2,395,639 |
| Jul 25, 2024 | 1,754.00 | 1,759.45 | 1,723.60 | 1,728.60 | 1,728.60 | 56,352 |
| Jul 24, 2024 | 1,718.00 | 1,791.00 | 1,710.25 | 1,768.10 | 1,768.10 | 117,862 |
| Jul 23, 2024 | 1,757.00 | 1,814.00 | 1,700.00 | 1,710.25 | 1,710.25 | 199,894 |
| Jul 22, 2024 | 1,705.00 | 1,794.25 | 1,674.20 | 1,755.30 | 1,755.30 | 230,071 |
| Jul 19, 2024 | 1,834.00 | 1,839.85 | 1,752.15 | 1,763.60 | 1,763.60 | 143,560 |
| Jul 18, 2024 | 1,800.00 | 1,867.95 | 1,793.75 | 1,827.85 | 1,827.85 | 223,777 |
| Jul 16, 2024 | 1,828.00 | 1,840.85 | 1,780.45 | 1,819.35 | 1,819.35 | 170,585 |
| Jul 15, 2024 | 1,786.00 | 1,942.45 | 1,785.00 | 1,822.20 | 1,822.20 | 1,706,122 |
| Jul 12, 2024 | 1,776.40 | 1,810.00 | 1,761.00 | 1,775.05 | 1,775.05 | 161,949 |
| Jul 11, 2024 | 1,779.00 | 1,779.00 | 1,753.50 | 1,767.65 | 1,767.65 | 75,990 |
| Jul 10, 2024 | 1,814.95 | 1,846.65 | 1,755.00 | 1,772.30 | 1,772.30 | 206,830 |
| Jul 09, 2024 | 1,804.70 | 1,812.80 | 1,767.50 | 1,803.75 | 1,803.75 | 134,031 |
| Jul 08, 2024 | 1,765.10 | 1,819.00 | 1,751.25 | 1,797.10 | 1,797.10 | 232,919 |
| Jul 05, 2024 | 1,771.00 | 1,780.00 | 1,754.65 | 1,765.20 | 1,765.20 | 103,999 |
| Jul 04, 2024 | 1,780.00 | 1,817.95 | 1,763.05 | 1,770.85 | 1,770.85 | 248,183 |
| Jul 03, 2024 | 1,828.00 | 1,828.00 | 1,761.00 | 1,771.60 | 1,771.60 | 240,193 |
| Jul 02, 2024 | 1,835.95 | 1,869.30 | 1,809.00 | 1,816.70 | 1,816.70 | 283,852 |
| Jul 01, 2024 | 1,814.45 | 1,910.70 | 1,803.15 | 1,835.95 | 1,835.95 | 680,769 |
| Jun 28, 2024 | 1,850.00 | 1,877.00 | 1,805.05 | 1,823.40 | 1,823.40 | 1,109,677 |
| Jun 27, 2024 | 1,647.00 | 1,930.00 | 1,620.25 | 1,879.55 | 1,879.55 | 6,753,245 |
| Jun 26, 2024 | 1,680.00 | 1,681.45 | 1,632.70 | 1,645.00 | 1,645.00 | 204,415 |
| Jun 25, 2024 | 1,720.00 | 1,728.00 | 1,670.00 | 1,681.75 | 1,681.75 | 693,938 |
| *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.