NSE - Delayed Quote INR
Route Mobile Limited (ROUTE.NS)
At close: November 14 at 3:29 PM GMT+5:30
Currency in INR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | 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 8, 2024 | 1,495.00 | 1,504.90 | 1,461.00 | 1,464.85 | 1,464.85 | 58,948 |
| Nov 7, 2024 | 1,520.00 | 1,520.00 | 1,490.00 | 1,494.95 | 1,494.95 | 72,849 |
| Nov 6, 2024 | 1,524.00 | 1,534.35 | 1,497.70 | 1,504.45 | 1,504.45 | 461,353 |
| Nov 5, 2024 | 1,509.70 | 1,531.80 | 1,496.05 | 1,500.00 | 1,500.00 | 294,153 |
| Nov 4, 2024 | 1,540.00 | 1,542.00 | 1,495.00 | 1,503.75 | 1,503.75 | 47,016 |
| Nov 1, 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 | 6.00 Dividend | |||||
| 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 | 1,499.70 | 59,987 |
| Oct 25, 2024 | 1,511.70 | 1,520.00 | 1,486.15 | 1,507.70 | 1,501.69 | 94,976 |
| Oct 24, 2024 | 1,525.50 | 1,539.95 | 1,500.00 | 1,503.45 | 1,497.46 | 58,365 |
| Oct 23, 2024 | 1,521.20 | 1,553.95 | 1,506.20 | 1,522.55 | 1,516.48 | 62,261 |
| Oct 22, 2024 | 1,589.80 | 1,607.70 | 1,525.00 | 1,532.95 | 1,526.84 | 256,826 |
| Oct 21, 2024 | 1,552.00 | 1,594.80 | 1,552.00 | 1,567.60 | 1,561.35 | 120,472 |
| Oct 18, 2024 | 1,557.70 | 1,566.00 | 1,540.60 | 1,550.95 | 1,544.77 | 38,541 |
| Oct 17, 2024 | 1,582.10 | 1,589.95 | 1,555.00 | 1,558.30 | 1,552.09 | 41,001 |
| Oct 16, 2024 | 1,558.25 | 1,595.90 | 1,539.90 | 1,581.75 | 1,575.45 | 82,336 |
| Oct 15, 2024 | 1,562.00 | 1,582.80 | 1,549.30 | 1,558.25 | 1,552.04 | 51,685 |
| Oct 14, 2024 | 1,574.70 | 1,579.75 | 1,550.05 | 1,559.95 | 1,553.73 | 37,952 |
| Oct 11, 2024 | 1,574.00 | 1,579.80 | 1,551.00 | 1,563.15 | 1,556.92 | 43,551 |
| Oct 10, 2024 | 1,544.05 | 1,575.00 | 1,542.00 | 1,565.50 | 1,559.26 | 53,261 |
| Oct 9, 2024 | 1,528.00 | 1,557.90 | 1,528.00 | 1,538.85 | 1,532.72 | 42,733 |
| Oct 8, 2024 | 1,524.70 | 1,530.00 | 1,505.15 | 1,525.90 | 1,519.82 | 59,927 |
| Oct 7, 2024 | 1,556.00 | 1,563.05 | 1,510.00 | 1,518.80 | 1,512.75 | 125,292 |
| Oct 4, 2024 | 1,553.00 | 1,580.00 | 1,535.20 | 1,552.20 | 1,546.01 | 82,657 |
| Oct 3, 2024 | 1,571.90 | 1,587.00 | 1,561.05 | 1,571.65 | 1,565.39 | 85,497 |
| Oct 1, 2024 | 1,565.20 | 1,601.55 | 1,556.45 | 1,579.35 | 1,573.06 | 94,322 |
| Sep 30, 2024 | 1,537.50 | 1,579.00 | 1,530.30 | 1,565.20 | 1,558.96 | 117,129 |
| Sep 27, 2024 | 1,592.50 | 1,608.80 | 1,530.00 | 1,537.50 | 1,531.37 | 148,304 |
| Sep 26, 2024 | 1,574.00 | 1,601.95 | 1,561.00 | 1,592.85 | 1,586.50 | 90,157 |
| Sep 25, 2024 | 1,600.00 | 1,605.00 | 1,560.00 | 1,565.15 | 1,558.91 | 78,758 |
| Sep 24, 2024 | 1,591.00 | 1,607.95 | 1,591.00 | 1,595.00 | 1,588.64 | 83,957 |
| Sep 23, 2024 | 1,611.05 | 1,618.10 | 1,586.00 | 1,598.60 | 1,592.23 | 86,912 |
| Sep 20, 2024 | 1,622.00 | 1,622.00 | 1,591.75 | 1,598.60 | 1,592.23 | 110,088 |
| Sep 19, 2024 | 1,657.00 | 1,657.40 | 1,591.00 | 1,601.75 | 1,595.37 | 148,503 |
| Sep 18, 2024 | 1,673.30 | 1,673.30 | 1,628.00 | 1,637.50 | 1,630.97 | 190,289 |
| Sep 17, 2024 | 1,670.05 | 1,677.00 | 1,645.70 | 1,673.35 | 1,666.68 | 232,130 |
| Sep 16, 2024 | 1,699.00 | 1,707.00 | 1,667.80 | 1,681.00 | 1,674.30 | 259,652 |
| Sep 13, 2024 | 1,702.05 | 1,707.00 | 1,673.95 | 1,695.50 | 1,688.74 | 337,577 |
| Sep 12, 2024 | 1,670.05 | 1,680.00 | 1,645.15 | 1,660.80 | 1,654.18 | 470,363 |
| Sep 11, 2024 | 1,635.90 | 1,647.00 | 1,610.10 | 1,638.90 | 1,632.37 | 178,857 |
| Sep 10, 2024 | 1,577.00 | 1,630.00 | 1,568.30 | 1,627.00 | 1,620.52 | 305,398 |
| Sep 9, 2024 | 1,598.00 | 1,598.00 | 1,560.70 | 1,574.65 | 1,568.38 | 83,395 |
| Sep 6, 2024 | 1,612.00 | 1,662.00 | 1,590.00 | 1,598.05 | 1,591.68 | 204,602 |
| Sep 5, 2024 | 1,590.00 | 1,638.00 | 1,590.00 | 1,611.10 | 1,604.68 | 219,742 |
| Sep 4, 2024 | 1,569.25 | 1,621.10 | 1,555.60 | 1,582.40 | 1,576.09 | 188,681 |
| Sep 3, 2024 | 1,577.20 | 1,588.00 | 1,566.50 | 1,579.90 | 1,573.60 | 41,643 |
| Sep 2, 2024 | 1,593.70 | 1,593.70 | 1,562.00 | 1,577.20 | 1,570.92 | 68,196 |
| Aug 30, 2024 | 1,575.10 | 1,590.80 | 1,569.40 | 1,581.00 | 1,574.70 | 50,005 |
| Aug 29, 2024 | 1,584.40 | 1,591.45 | 1,561.60 | 1,582.90 | 1,576.59 | 65,359 |
| Aug 28, 2024 | 1,589.70 | 1,601.00 | 1,564.20 | 1,578.95 | 1,572.66 | 72,108 |
| Aug 27, 2024 | 1,599.00 | 1,600.00 | 1,576.40 | 1,581.95 | 1,575.65 | 53,298 |
| Aug 26, 2024 | 1,597.00 | 1,630.00 | 1,590.00 | 1,594.20 | 1,587.85 | 142,510 |
| Aug 23, 2024 | 1,567.70 | 1,595.00 | 1,562.15 | 1,591.25 | 1,584.91 | 109,182 |
| Aug 22, 2024 | 1,578.70 | 1,589.65 | 1,562.40 | 1,567.70 | 1,561.45 | 70,499 |
| Aug 21, 2024 | 1,543.90 | 1,570.00 | 1,536.70 | 1,563.00 | 1,556.77 | 84,862 |
| Aug 20, 2024 | 1,545.95 | 1,559.95 | 1,515.10 | 1,539.45 | 1,533.32 | 91,163 |
| Aug 19, 2024 | 1,538.95 | 1,552.50 | 1,526.60 | 1,532.65 | 1,526.54 | 65,103 |
| Aug 16, 2024 | 1,550.00 | 1,550.00 | 1,520.00 | 1,531.95 | 1,525.85 | 68,913 |
| Aug 14, 2024 | 1,529.00 | 1,539.45 | 1,502.25 | 1,528.95 | 1,522.86 | 121,585 |
| Aug 13, 2024 | 1,580.00 | 1,580.00 | 1,519.00 | 1,523.70 | 1,517.63 | 130,556 |
| Aug 12, 2024 | 1,584.00 | 1,584.00 | 1,539.10 | 1,542.75 | 1,536.60 | 137,481 |
| Aug 9, 2024 | 1,649.80 | 1,649.80 | 1,581.05 | 1,592.45 | 1,586.10 | 164,573 |
| Aug 8, 2024 | 1,584.00 | 1,650.65 | 1,551.00 | 1,625.40 | 1,618.92 | 1,307,536 |
| Aug 7, 2024 | 1,548.90 | 1,548.90 | 1,491.00 | 1,500.60 | 1,494.62 | 151,521 |
| Aug 6, 2024 | 1,560.40 | 1,574.95 | 1,515.00 | 1,525.15 | 1,519.07 | 87,419 |
| Aug 5, 2024 | 1,580.70 | 1,603.30 | 1,530.00 | 1,533.55 | 1,527.44 | 128,101 |
| Aug 2, 2024 | 1,619.00 | 1,634.60 | 1,602.10 | 1,605.70 | 1,599.30 | 67,853 |
| Aug 1, 2024 | 1,637.70 | 1,649.95 | 1,622.55 | 1,628.40 | 1,621.91 | 103,468 |
| Jul 31, 2024 | 1,677.00 | 1,684.35 | 1,622.90 | 1,627.50 | 1,621.01 | 146,944 |
| Jul 30, 2024 | 1,618.50 | 1,674.00 | 1,616.25 | 1,668.00 | 1,661.35 | 353,991 |
| Jul 29, 2024 | 1,644.65 | 1,676.80 | 1,611.00 | 1,618.50 | 1,612.05 | 303,107 |
| Jul 26, 2024 | 1,735.05 | 1,760.00 | 1,636.00 | 1,642.30 | 1,635.76 | 2,395,639 |
| Jul 25, 2024 | 1,754.00 | 1,759.45 | 1,723.60 | 1,728.60 | 1,721.71 | 56,352 |
| Jul 24, 2024 | 1,718.00 | 1,791.00 | 1,710.25 | 1,768.10 | 1,761.05 | 117,862 |
| Jul 23, 2024 | 1,757.00 | 1,814.00 | 1,700.00 | 1,710.25 | 1,703.43 | 199,894 |
| Jul 22, 2024 | 1,705.00 | 1,794.25 | 1,674.20 | 1,755.30 | 1,748.31 | 230,071 |
| Jul 19, 2024 | 1,834.00 | 1,839.85 | 1,752.15 | 1,763.60 | 1,756.57 | 143,560 |
| Jul 18, 2024 | 1,800.00 | 1,867.95 | 1,793.75 | 1,827.85 | 1,820.57 | 223,777 |
| Jul 16, 2024 | 1,828.00 | 1,840.85 | 1,780.45 | 1,819.35 | 1,812.10 | 170,585 |
| Jul 15, 2024 | 1,786.00 | 1,942.45 | 1,785.00 | 1,822.20 | 1,814.94 | 1,706,122 |
| Jul 12, 2024 | 1,776.40 | 1,810.00 | 1,761.00 | 1,775.05 | 1,767.98 | 161,949 |
| Jul 11, 2024 | 2.00 Dividend | |||||
| Jul 11, 2024 | 1,779.00 | 1,779.00 | 1,753.50 | 1,767.65 | 1,760.61 | 75,990 |
| Jul 10, 2024 | 1,814.95 | 1,846.65 | 1,755.00 | 1,772.30 | 1,763.25 | 206,830 |
| Jul 9, 2024 | 1,804.70 | 1,812.80 | 1,767.50 | 1,803.75 | 1,794.53 | 134,031 |
| Jul 8, 2024 | 1,765.10 | 1,819.00 | 1,751.25 | 1,797.10 | 1,787.92 | 232,919 |
| Jul 5, 2024 | 1,771.00 | 1,780.00 | 1,754.65 | 1,765.20 | 1,756.18 | 103,999 |
| Jul 4, 2024 | 1,780.00 | 1,817.95 | 1,763.05 | 1,770.85 | 1,761.80 | 248,183 |
| Jul 3, 2024 | 1,828.00 | 1,828.00 | 1,761.00 | 1,771.60 | 1,762.55 | 240,193 |
| Jul 2, 2024 | 1,835.95 | 1,869.30 | 1,809.00 | 1,816.70 | 1,807.42 | 283,852 |
| Jul 1, 2024 | 1,814.45 | 1,910.70 | 1,803.15 | 1,835.95 | 1,826.57 | 680,769 |
| Jun 28, 2024 | 1,850.00 | 1,877.00 | 1,805.05 | 1,823.40 | 1,814.08 | 1,109,677 |
| Jun 27, 2024 | 1,647.00 | 1,930.00 | 1,620.25 | 1,879.55 | 1,869.95 | 6,753,245 |
| Jun 26, 2024 | 1,680.00 | 1,681.45 | 1,632.70 | 1,645.00 | 1,636.60 | 204,415 |
| Jun 25, 2024 | 1,720.00 | 1,728.00 | 1,670.00 | 1,681.75 | 1,673.16 | 693,938 |
| Jun 24, 2024 | 1,529.85 | 1,798.70 | 1,510.25 | 1,750.05 | 1,741.11 | 4,609,348 |
| Jun 21, 2024 | 1,512.85 | 1,549.00 | 1,512.85 | 1,529.80 | 1,521.98 | 74,044 |
| Jun 20, 2024 | 1,549.95 | 1,550.75 | 1,500.00 | 1,517.15 | 1,509.40 | 115,072 |
| Jun 19, 2024 | 1,570.00 | 1,574.00 | 1,532.10 | 1,547.65 | 1,539.74 | 31,532 |
| Jun 18, 2024 | 1,530.00 | 1,571.00 | 1,510.95 | 1,557.45 | 1,549.49 | 57,869 |
| Jun 14, 2024 | 1,538.05 | 1,548.70 | 1,525.55 | 1,530.75 | 1,522.93 | 28,907 |
| Jun 13, 2024 | 1,550.85 | 1,559.90 | 1,530.05 | 1,535.85 | 1,528.00 | 30,063 |
| Jun 12, 2024 | 1,590.00 | 1,590.00 | 1,535.05 | 1,549.25 | 1,541.34 | 45,535 |
| Jun 11, 2024 | 1,575.00 | 1,590.20 | 1,550.05 | 1,556.60 | 1,548.65 | 53,996 |
| Jun 10, 2024 | 1,520.00 | 1,590.00 | 1,510.55 | 1,576.90 | 1,568.84 | 327,896 |
| Jun 7, 2024 | 1,489.00 | 1,517.00 | 1,480.00 | 1,494.85 | 1,487.21 | 167,804 |
| Jun 6, 2024 | 1,446.85 | 1,502.00 | 1,446.85 | 1,476.55 | 1,469.01 | 86,403 |
| Jun 5, 2024 | 1,430.00 | 1,432.30 | 1,387.00 | 1,421.05 | 1,413.79 | 56,592 |
| Jun 4, 2024 | 1,460.50 | 1,467.55 | 1,386.05 | 1,432.80 | 1,425.48 | 66,643 |
| Jun 3, 2024 | 1,520.00 | 1,532.20 | 1,454.45 | 1,460.50 | 1,453.04 | 73,410 |
| May 31, 2024 | 1,402.05 | 1,525.00 | 1,390.10 | 1,476.50 | 1,468.96 | 168,193 |
| May 30, 2024 | 1,414.95 | 1,414.95 | 1,396.00 | 1,400.90 | 1,393.74 | 41,940 |
| May 29, 2024 | 1,419.95 | 1,425.00 | 1,409.55 | 1,414.75 | 1,407.52 | 30,294 |
| May 28, 2024 | 1,434.80 | 1,439.00 | 1,414.00 | 1,419.95 | 1,412.70 | 40,483 |
| May 27, 2024 | 1,438.00 | 1,439.25 | 1,412.40 | 1,429.85 | 1,422.55 | 58,301 |
| May 24, 2024 | 1,430.25 | 1,453.75 | 1,424.00 | 1,437.20 | 1,429.86 | 40,628 |
| May 23, 2024 | 1,454.35 | 1,454.35 | 1,430.00 | 1,438.25 | 1,430.90 | 25,959 |
| May 22, 2024 | 1,443.75 | 1,454.00 | 1,434.75 | 1,437.50 | 1,430.16 | 32,904 |
| May 21, 2024 | 1,445.00 | 1,455.00 | 1,430.05 | 1,443.75 | 1,436.37 | 36,722 |
| May 17, 2024 | 1,447.00 | 1,449.65 | 1,430.00 | 1,446.55 | 1,439.16 | 28,697 |
| May 16, 2024 | 1,421.15 | 1,446.00 | 1,421.05 | 1,435.75 | 1,428.41 | 28,852 |
| May 15, 2024 | 1,418.00 | 1,437.15 | 1,415.20 | 1,421.15 | 1,413.89 | 39,969 |
| May 14, 2024 | 1,415.00 | 1,425.90 | 1,411.90 | 1,418.20 | 1,410.95 | 37,148 |
| May 13, 2024 | 1,430.00 | 1,430.00 | 1,406.00 | 1,419.50 | 1,412.25 | 37,166 |
| May 10, 2024 | 1,428.00 | 1,446.00 | 1,411.20 | 1,424.10 | 1,416.82 | 71,161 |
| May 9, 2024 | 1,420.00 | 1,471.45 | 1,401.20 | 1,406.90 | 1,399.71 | 77,725 |
| May 8, 2024 | 1,441.00 | 1,462.00 | 1,414.65 | 1,421.45 | 1,414.19 | 88,260 |
| May 7, 2024 | 1,500.00 | 1,504.25 | 1,450.00 | 1,456.70 | 1,449.26 | 254,427 |
| May 6, 2024 | 1,536.20 | 1,547.00 | 1,525.00 | 1,534.95 | 1,527.11 | 49,571 |
| May 3, 2024 | 1,553.10 | 1,553.10 | 1,521.00 | 1,525.50 | 1,517.71 | 45,900 |
| May 2, 2024 | 1,539.80 | 1,564.90 | 1,521.00 | 1,550.70 | 1,542.78 | 57,700 |
| Apr 30, 2024 | 1,510.50 | 1,539.90 | 1,510.50 | 1,523.95 | 1,516.16 | 39,001 |
| Apr 29, 2024 | 1,537.80 | 1,546.65 | 1,520.90 | 1,524.80 | 1,517.01 | 49,258 |
| Apr 26, 2024 | 1,558.60 | 1,559.95 | 1,531.00 | 1,537.70 | 1,529.84 | 44,969 |
| Apr 25, 2024 | 1,551.00 | 1,569.90 | 1,534.55 | 1,559.95 | 1,551.98 | 45,792 |
| Apr 24, 2024 | 1,515.75 | 1,555.00 | 1,515.60 | 1,546.85 | 1,538.95 | 57,416 |
| Apr 23, 2024 | 1,524.00 | 1,530.00 | 1,514.10 | 1,519.90 | 1,512.14 | 37,963 |
| Apr 22, 2024 | 1,533.00 | 1,548.20 | 1,512.00 | 1,526.20 | 1,518.40 | 73,513 |
| Apr 19, 2024 | 1,536.90 | 1,552.40 | 1,511.15 | 1,539.25 | 1,531.39 | 44,530 |
| Apr 18, 2024 | 1,579.50 | 1,586.25 | 1,535.00 | 1,537.70 | 1,529.84 | 75,741 |
| Apr 16, 2024 | 1,571.50 | 1,591.00 | 1,556.10 | 1,576.85 | 1,568.79 | 78,302 |
| Apr 15, 2024 | 1,597.20 | 1,601.00 | 1,560.00 | 1,563.30 | 1,555.31 | 91,270 |
| Apr 12, 2024 | 1,599.90 | 1,609.90 | 1,576.40 | 1,601.35 | 1,593.17 | 89,994 |
| Apr 10, 2024 | 1,623.00 | 1,623.00 | 1,590.00 | 1,610.20 | 1,601.97 | 467,414 |
| Apr 9, 2024 | 1,615.00 | 1,616.00 | 1,608.05 | 1,612.50 | 1,604.26 | 710,926 |
| Apr 8, 2024 | 1,614.50 | 1,621.95 | 1,611.00 | 1,612.90 | 1,604.66 | 166,163 |
| Apr 5, 2024 | 1,610.80 | 1,624.60 | 1,610.80 | 1,612.70 | 1,604.46 | 169,277 |
| Apr 4, 2024 | 1,611.10 | 1,622.00 | 1,611.10 | 1,617.95 | 1,609.68 | 120,594 |
| Apr 3, 2024 | 1,620.00 | 1,622.30 | 1,610.30 | 1,616.85 | 1,608.59 | 70,053 |
| Apr 2, 2024 | 1,616.65 | 1,627.50 | 1,616.00 | 1,617.75 | 1,609.49 | 93,823 |
| Apr 1, 2024 | 1,602.25 | 1,624.70 | 1,602.25 | 1,616.65 | 1,608.39 | 92,534 |
| Mar 28, 2024 | 1,601.10 | 1,612.80 | 1,599.90 | 1,602.25 | 1,594.06 | 165,818 |
| Mar 27, 2024 | 1,608.00 | 1,608.00 | 1,600.10 | 1,600.45 | 1,592.27 | 174,559 |
| Mar 26, 2024 | 1,600.55 | 1,611.80 | 1,599.10 | 1,600.50 | 1,592.32 | 183,443 |
| Mar 22, 2024 | 1,600.00 | 1,606.90 | 1,595.05 | 1,600.55 | 1,592.37 | 265,822 |
| Mar 21, 2024 | 1,615.00 | 1,617.90 | 1,599.95 | 1,603.45 | 1,595.26 | 936,416 |
| Mar 20, 2024 | 1,602.15 | 1,624.75 | 1,600.00 | 1,610.90 | 1,602.67 | 594,736 |
| Mar 19, 2024 | 1,584.00 | 1,584.15 | 1,571.75 | 1,578.75 | 1,570.68 | 150,696 |
| Mar 18, 2024 | 1,565.10 | 1,589.80 | 1,564.75 | 1,584.20 | 1,576.11 | 176,074 |
| Mar 15, 2024 | 1,558.00 | 1,575.00 | 1,552.65 | 1,567.05 | 1,559.04 | 152,887 |
| Mar 14, 2024 | 1,570.95 | 1,595.00 | 1,550.50 | 1,557.80 | 1,549.84 | 461,509 |
| Mar 13, 2024 | 1,570.50 | 1,579.85 | 1,553.75 | 1,569.45 | 1,561.43 | 234,366 |
| Mar 12, 2024 | 1,575.00 | 1,581.20 | 1,567.00 | 1,576.85 | 1,568.79 | 193,183 |
| Mar 11, 2024 | 1,593.50 | 1,593.50 | 1,577.00 | 1,578.25 | 1,570.19 | 165,337 |
| Mar 7, 2024 | 1,583.00 | 1,590.00 | 1,578.25 | 1,585.25 | 1,577.15 | 42,569 |
| Mar 6, 2024 | 1,581.10 | 1,599.90 | 1,577.00 | 1,591.25 | 1,583.12 | 81,877 |
| Mar 5, 2024 | 1,581.85 | 1,598.00 | 1,575.20 | 1,588.70 | 1,580.58 | 83,019 |
| Mar 4, 2024 | 1,590.00 | 1,598.90 | 1,579.80 | 1,581.30 | 1,573.22 | 219,545 |
| Mar 1, 2024 | 1,600.00 | 1,600.00 | 1,589.30 | 1,594.30 | 1,586.16 | 95,023 |
| Feb 29, 2024 | 1,609.85 | 1,609.85 | 1,580.10 | 1,595.05 | 1,586.90 | 123,359 |
| Feb 28, 2024 | 1,605.00 | 1,607.95 | 1,595.00 | 1,599.80 | 1,591.63 | 94,446 |
| Feb 27, 2024 | 1,596.00 | 1,615.00 | 1,592.55 | 1,597.20 | 1,589.04 | 362,684 |
| Feb 26, 2024 | 1,604.85 | 1,607.90 | 1,595.30 | 1,597.00 | 1,588.84 | 455,451 |
| Feb 23, 2024 | 1,610.00 | 1,610.00 | 1,589.20 | 1,600.15 | 1,591.98 | 495,792 |
| Feb 22, 2024 | 1,591.00 | 1,610.65 | 1,591.00 | 1,606.70 | 1,598.49 | 147,586 |
| Feb 21, 2024 | 1,629.95 | 1,629.95 | 1,591.60 | 1,596.15 | 1,588.00 | 217,435 |
| Feb 20, 2024 | 1,620.00 | 1,672.65 | 1,620.00 | 1,621.75 | 1,613.46 | 379,761 |
| Feb 19, 2024 | 1,602.00 | 1,619.70 | 1,600.00 | 1,612.25 | 1,604.01 | 94,802 |
| Feb 16, 2024 | 1,605.00 | 1,608.65 | 1,595.10 | 1,600.80 | 1,592.62 | 104,335 |
| Feb 15, 2024 | 1,590.00 | 1,609.00 | 1,587.00 | 1,602.55 | 1,594.36 | 65,244 |
| Feb 14, 2024 | 1,586.00 | 1,589.85 | 1,581.00 | 1,587.05 | 1,578.94 | 71,937 |
| Feb 13, 2024 | 1,590.10 | 1,601.95 | 1,585.00 | 1,591.85 | 1,583.72 | 75,619 |
| Feb 12, 2024 | 1,597.20 | 1,612.35 | 1,585.00 | 1,595.60 | 1,587.45 | 88,947 |
| Feb 9, 2024 | 1,613.05 | 1,613.05 | 1,586.00 | 1,596.85 | 1,588.69 | 77,671 |
| Feb 8, 2024 | 1,619.00 | 1,624.95 | 1,610.00 | 1,613.75 | 1,605.51 | 127,431 |
| Feb 7, 2024 | 1,606.00 | 1,619.20 | 1,603.00 | 1,613.80 | 1,605.56 | 123,469 |
| Feb 6, 2024 | 1,580.25 | 1,622.80 | 1,579.00 | 1,602.85 | 1,594.66 | 164,673 |
| Feb 5, 2024 | 1,589.90 | 1,597.85 | 1,571.00 | 1,577.25 | 1,569.19 | 108,598 |
| Feb 2, 2024 | 1,579.25 | 1,594.80 | 1,574.35 | 1,582.25 | 1,574.17 | 90,973 |
| Feb 1, 2024 | 3.00 Dividend | |||||
| Feb 1, 2024 | 1,599.90 | 1,599.90 | 1,577.00 | 1,579.20 | 1,571.13 | 56,377 |
| Jan 31, 2024 | 1,571.80 | 1,603.25 | 1,566.00 | 1,592.90 | 1,581.78 | 249,915 |
| Jan 30, 2024 | 1,585.00 | 1,585.00 | 1,562.40 | 1,571.80 | 1,560.82 | 94,838 |
| Jan 29, 2024 | 1,587.75 | 1,587.75 | 1,565.15 | 1,570.15 | 1,559.19 | 458,266 |
| Jan 25, 2024 | 1,575.00 | 1,587.60 | 1,565.00 | 1,575.50 | 1,564.50 | 163,839 |
| Jan 24, 2024 | 1,601.05 | 1,605.85 | 1,560.00 | 1,565.30 | 1,554.37 | 711,423 |
| Jan 23, 2024 | 1,654.95 | 1,654.95 | 1,595.00 | 1,623.65 | 1,612.31 | 120,466 |
| Jan 19, 2024 | 1,599.90 | 1,630.00 | 1,599.90 | 1,616.80 | 1,605.51 | 87,142 |
| Jan 18, 2024 | 1,624.95 | 1,632.90 | 1,590.00 | 1,594.15 | 1,583.02 | 113,969 |
| Jan 17, 2024 | 1,635.50 | 1,642.35 | 1,621.10 | 1,624.90 | 1,613.55 | 104,248 |
| Jan 16, 2024 | 1,651.00 | 1,664.70 | 1,628.10 | 1,652.35 | 1,640.81 | 147,804 |
| Jan 15, 2024 | 1,648.65 | 1,648.65 | 1,648.65 | 1,648.65 | 1,637.14 | - |
| Jan 12, 2024 | 1,649.80 | 1,677.00 | 1,642.70 | 1,648.65 | 1,637.14 | 169,217 |
| Jan 11, 2024 | 1,647.00 | 1,657.70 | 1,616.50 | 1,645.70 | 1,634.21 | 117,672 |
| Jan 10, 2024 | 1,643.00 | 1,649.80 | 1,625.90 | 1,633.65 | 1,622.24 | 82,125 |
| Jan 9, 2024 | 1,643.95 | 1,644.40 | 1,617.00 | 1,639.60 | 1,628.15 | 120,346 |
| Jan 8, 2024 | 1,678.00 | 1,678.00 | 1,630.00 | 1,632.95 | 1,621.55 | 65,096 |
| Jan 5, 2024 | 1,646.10 | 1,703.35 | 1,643.50 | 1,669.90 | 1,658.24 | 169,901 |
| Jan 4, 2024 | 1,685.00 | 1,687.00 | 1,636.00 | 1,646.20 | 1,634.71 | 147,222 |
| Jan 3, 2024 | 1,675.90 | 1,689.40 | 1,655.10 | 1,680.20 | 1,668.47 | 171,190 |
| Jan 2, 2024 | 1,674.25 | 1,735.00 | 1,660.00 | 1,679.15 | 1,667.43 | 811,967 |
| Jan 1, 2024 | 1,608.55 | 1,684.00 | 1,590.70 | 1,668.75 | 1,657.10 | 685,849 |
| Dec 29, 2023 | 1,588.85 | 1,607.00 | 1,576.00 | 1,598.55 | 1,587.39 | 265,178 |
| Dec 28, 2023 | 1,597.00 | 1,597.00 | 1,579.40 | 1,588.85 | 1,577.76 | 64,181 |
| Dec 27, 2023 | 1,600.00 | 1,602.85 | 1,575.05 | 1,581.30 | 1,570.26 | 56,440 |
| Dec 26, 2023 | 1,600.00 | 1,607.00 | 1,585.00 | 1,594.25 | 1,583.12 | 90,138 |
| Dec 22, 2023 | 1,607.75 | 1,607.75 | 1,580.05 | 1,595.10 | 1,583.96 | 55,416 |
| Dec 21, 2023 | 1,575.00 | 1,599.00 | 1,575.00 | 1,586.05 | 1,574.98 | 81,934 |
| Dec 20, 2023 | 1,606.60 | 1,627.35 | 1,575.10 | 1,583.45 | 1,572.39 | 239,699 |
| Dec 19, 2023 | 1,605.05 | 1,628.50 | 1,602.10 | 1,606.60 | 1,595.38 | 164,564 |
| Dec 18, 2023 | 1,612.05 | 1,625.00 | 1,602.10 | 1,610.00 | 1,598.76 | 185,641 |
| Dec 15, 2023 | 1,590.00 | 1,621.00 | 1,586.15 | 1,613.05 | 1,601.79 | 519,332 |
| Dec 14, 2023 | 1,568.60 | 1,590.00 | 1,567.55 | 1,581.90 | 1,570.85 | 280,800 |
| Dec 13, 2023 | 1,560.20 | 1,564.00 | 1,550.05 | 1,562.15 | 1,551.24 | 103,907 |
| Dec 12, 2023 | 1,559.00 | 1,563.35 | 1,548.15 | 1,560.05 | 1,549.16 | 97,398 |
| Dec 11, 2023 | 1,540.00 | 1,563.55 | 1,537.35 | 1,554.85 | 1,543.99 | 95,437 |
| Dec 8, 2023 | 1,554.50 | 1,557.85 | 1,540.65 | 1,543.15 | 1,532.37 | 98,012 |
| Dec 7, 2023 | 1,553.00 | 1,559.60 | 1,541.10 | 1,553.50 | 1,542.65 | 114,034 |
| Dec 6, 2023 | 1,560.00 | 1,563.95 | 1,550.05 | 1,560.30 | 1,549.41 | 119,883 |
| Dec 5, 2023 | 1,555.05 | 1,556.20 | 1,547.90 | 1,554.95 | 1,544.09 | 61,425 |
| Dec 4, 2023 | 1,550.00 | 1,560.00 | 1,534.00 | 1,556.25 | 1,545.38 | 103,265 |
| Dec 1, 2023 | 1,563.00 | 1,563.00 | 1,536.05 | 1,539.90 | 1,529.15 | 106,196 |
| Nov 30, 2023 | 1,544.90 | 1,564.80 | 1,529.70 | 1,550.30 | 1,539.47 | 190,073 |
| Nov 29, 2023 | 1,530.00 | 1,543.65 | 1,526.05 | 1,537.60 | 1,526.86 | 152,571 |
| Nov 28, 2023 | 1,540.35 | 1,542.00 | 1,528.30 | 1,530.60 | 1,519.91 | 130,457 |
| Nov 24, 2023 | 1,555.05 | 1,557.70 | 1,535.00 | 1,540.35 | 1,529.59 | 71,403 |
| Nov 23, 2023 | 1,549.40 | 1,562.15 | 1,546.25 | 1,556.40 | 1,545.53 | 66,888 |
| Nov 22, 2023 | 1,553.50 | 1,555.05 | 1,545.20 | 1,548.40 | 1,537.59 | 44,135 |
| Nov 21, 2023 | 1,551.00 | 1,563.90 | 1,548.00 | 1,553.00 | 1,542.16 | 45,157 |
| Nov 20, 2023 | 1,552.00 | 1,555.80 | 1,548.35 | 1,550.00 | 1,539.18 | 63,626 |
| Nov 17, 2023 | 1,566.50 | 1,571.00 | 1,553.05 | 1,556.90 | 1,546.03 | 89,409 |
| Nov 16, 2023 | 1,564.00 | 1,568.90 | 1,550.65 | 1,558.05 | 1,547.17 | 91,195 |
| Nov 15, 2023 | 1,555.45 | 1,564.50 | 1,553.00 | 1,560.45 | 1,549.55 | 54,768 |
Related Tickers
RAILTEL.NS RailTel Corporation of India Limited
372.20
-0.81%
INDUSTOWER.NS Indus Towers Limited
317.75
-0.11%
SUYOG.BO Suyog Telematics Limited
1,742.00
+2.02%
SUYOG.NS Suyog Telematics Limited
1,747.15
+2.34%
GTL.NS GTL Limited
12.03
+0.75%
BHARTIARTL.NS Bharti Airtel Limited
1,550.50
+0.00%
RCOM.NS Reliance Communications Limited
1.9800
0.00%
6012.KL Maxis Berhad
3.4400
-2.27%
PROX.BR Proximus PLC
6.68
+0.75%
TLK Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk
15.83
+0.13%