NSE - Delayed Quote
INR
Route Mobile Limited (ROUTE.NS)
439.00
-13.60
(-3.00%)
At close: October 30 at 3:30:01 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
Oct 30, 2026
453.35
453.60
435.20
438.65
434.65
152,346
Oct 29, 2026
435.00
459.50
432.80
452.60
448.47
400,626
Oct 28, 2026
448.25
453.90
426.75
435.00
431.03
331,201
Oct 27, 2026
421.65
454.20
418.25
448.25
444.16
369,065
Oct 26, 2026
415.00
423.55
407.10
421.80
417.95
171,315
Oct 23, 2026
424.00
426.35
411.35
416.00
412.21
170,782
Oct 22, 2026
426.10
438.50
422.40
428.10
424.20
98,347
Oct 21, 2026
440.90
445.00
425.10
429.30
425.39
147,866
Oct 19, 2026
450.00
450.45
437.00
439.30
435.29
102,328
Oct 16, 2026
434.90
453.60
432.30
448.85
444.76
203,136
Oct 15, 2026
446.30
450.40
434.10
437.95
433.96
92,289
Oct 14, 2026
435.75
450.00
435.75
445.70
441.64
222,374
Oct 13, 2026
415.15
444.40
415.15
435.75
431.78
852,440
Oct 12, 2026
421.55
429.80
413.45
418.10
414.29
206,599
Oct 9, 2026
415.70
426.20
414.25
416.70
412.90
149,228
Oct 8, 2026
426.50
433.75
412.10
414.80
411.02
205,870
Oct 7, 2026
431.95
433.00
424.40
426.50
422.61
127,804
Oct 6, 2026
435.00
437.30
429.40
430.80
426.87
137,980
Oct 5, 2026
438.35
446.65
429.50
431.10
427.17
160,190
Oct 1, 2026
445.00
446.20
431.70
436.40
432.42
177,583
Sep 30, 2026
446.00
456.55
444.05
445.00
440.94
67,891
Sep 29, 2026
452.50
454.05
444.10
447.20
443.12
97,047
Sep 28, 2026
463.00
464.40
452.00
453.45
449.32
137,363
Sep 25, 2026
464.30
465.45
458.00
463.00
458.78
100,904
Sep 24, 2026
470.90
471.45
463.00
464.30
460.07
110,981
Sep 23, 2026
467.30
497.25
467.30
473.25
468.93
1,039,348
Sep 22, 2026
468.90
471.30
462.20
463.95
459.72
187,200
Sep 21, 2026
465.90
475.05
463.35
469.20
464.92
187,504
Sep 18, 2026
490.30
490.70
457.60
464.40
460.17
1,118,251
Sep 17, 2026
480.70
494.80
478.30
492.60
488.11
175,473
Sep 16, 2026
484.90
488.10
471.30
480.70
476.32
283,400
Sep 15, 2026
496.45
505.90
480.00
481.90
477.51
216,143
Sep 11, 2026
499.95
502.00
491.00
493.55
489.05
158,844
Sep 10, 2026
501.10
506.95
499.20
500.75
496.18
59,372
Sep 9, 2026
500.00
506.30
497.10
502.75
498.17
76,517
Sep 8, 2026
512.05
512.10
500.55
502.55
497.97
56,368
Sep 7, 2026
500.50
522.50
497.10
512.05
507.38
219,416
Sep 4, 2026
503.65
508.00
500.50
501.55
496.98
76,123
Sep 3, 2026
501.30
515.00
501.30
503.65
499.06
115,028
Sep 2, 2026
501.10
507.60
495.50
499.70
495.14
115,619
Sep 1, 2026
500.00
511.65
495.95
501.95
497.37
143,191
Aug 31, 2026
507.25
507.95
497.90
500.00
495.44
117,673
Aug 28, 2026
511.75
516.00
508.10
509.35
504.71
128,361
Aug 27, 2026
524.00
531.00
508.05
509.00
504.36
220,945
Aug 26, 2026
507.60
534.40
506.50
523.45
518.68
610,327
Aug 25, 2026
494.25
512.50
486.65
507.60
502.97
441,857
Aug 24, 2026
501.00
504.90
491.00
493.25
488.75
222,957
Aug 21, 2026
503.50
505.10
498.55
502.30
497.72
94,020
Aug 20, 2026
502.50
513.30
500.10
503.35
498.76
176,913
Aug 19, 2026
499.50
505.90
498.00
501.50
496.93
112,307
Aug 18, 2026
2
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 18, 2026
507.30
507.50
497.20
499.45
494.90
159,772
Aug 17, 2026
505.95
513.05
502.00
508.60
501.98
195,632
Aug 14, 2026
514.00
514.00
504.00
505.25
498.67
183,802
Aug 13, 2026
518.70
520.00
512.10
514.60
507.90
167,622
Aug 12, 2026
531.05
531.15
515.70
518.55
511.80
146,149
Aug 11, 2026
534.80
534.80
526.35
530.10
523.20
115,526
Aug 10, 2026
528.35
539.55
521.85
535.50
528.53
296,025
Aug 7, 2026
535.45
538.00
527.50
528.30
521.42
132,452
Aug 6, 2026
534.80
535.45
531.00
533.50
526.56
124,345
Aug 5, 2026
536.05
539.80
529.55
532.30
525.37
272,633
Aug 4, 2026
535.00
540.00
530.35
532.60
525.67
207,965
Aug 3, 2026
540.00
549.50
531.10
537.05
530.06
488,967
Jul 31, 2026
551.00
551.00
536.50
540.00
532.97
274,375
Jul 30, 2026
550.00
571.00
545.55
549.30
542.15
494,682
Jul 29, 2026
4
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 29, 2026
548.80
553.20
541.65
548.55
541.41
249,595
Jul 28, 2026
540.60
564.65
535.75
551.35
540.23
941,502
Jul 27, 2026
570.00
571.65
535.35
540.60
529.69
1,114,587
Jul 24, 2026
589.50
609.90
562.00
568.55
557.08
4,437,820
Jul 23, 2026
578.40
649.95
567.90
600.45
588.34
29,573,957
Jul 22, 2026
579.40
579.40
565.00
567.05
555.61
112,525
Jul 21, 2026
562.20
577.80
560.00
575.95
564.33
158,039
Jul 20, 2026
561.30
568.40
555.00
562.20
550.86
100,237
Jul 17, 2026
568.95
571.80
555.00
561.30
549.98
167,441
Jul 16, 2026
581.80
589.25
564.75
568.45
556.98
217,357
Jul 15, 2026
573.90
596.80
567.00
577.85
566.19
651,893
Jul 14, 2026
589.00
597.65
564.10
569.40
557.91
1,024,850
Jul 13, 2026
546.00
589.45
538.00
582.85
571.09
2,194,753
Jul 10, 2026
542.00
549.40
542.00
546.25
535.23
104,153
Jul 9, 2026
535.75
542.70
532.50
537.90
527.05
104,400
Jul 8, 2026
555.00
556.60
531.20
533.55
522.79
115,069
Jul 7, 2026
552.00
558.95
546.90
555.00
543.80
147,990
Jul 6, 2026
554.00
555.00
542.10
549.45
538.36
122,458
Jul 3, 2026
543.40
564.25
540.00
553.45
542.28
404,221
Jul 2, 2026
535.00
553.50
534.70
543.15
532.19
283,788
Jul 1, 2026
519.10
554.90
519.10
532.05
521.32
468,608
Jun 30, 2026
518.65
524.30
517.50
519.00
508.53
85,773
Jun 29, 2026
525.75
525.75
516.00
517.80
507.35
77,559
Jun 25, 2026
534.50
538.95
522.85
525.00
514.41
111,886
Jun 24, 2026
530.80
543.00
529.00
533.35
522.59
64,288
Jun 23, 2026
540.20
542.90
531.65
533.15
522.39
64,832
Jun 22, 2026
543.55
552.35
538.55
540.00
529.10
86,533
Jun 19, 2026
535.00
548.50
523.95
545.50
534.49
175,811
Jun 18, 2026
541.05
541.05
533.90
538.20
527.34
63,588
Jun 17, 2026
545.00
550.75
537.50
538.95
528.08
137,993
Jun 16, 2026
530.00
549.50
526.85
541.90
530.97
360,055
Jun 15, 2026
525.30
545.30
521.80
526.50
515.88
165,865
Jun 12, 2026
518.00
530.40
512.45
521.90
511.37
96,667
Jun 11, 2026
518.35
518.70
507.15
509.55
499.27
79,947
Jun 10, 2026
533.05
534.90
517.00
518.35
507.89
82,762
Jun 9, 2026
511.00
539.70
509.45
533.05
522.30
218,903
Jun 8, 2026
517.00
520.95
508.30
511.00
500.69
85,021
Jun 5, 2026
530.00
532.75
522.70
525.45
514.85
72,224
Jun 4, 2026
520.20
533.00
520.20
526.65
516.02
105,100
Jun 3, 2026
541.45
541.95
520.00
527.65
517.00
230,325
Jun 2, 2026
506.00
541.75
502.00
536.10
525.28
1,068,917
Jun 1, 2026
508.10
515.80
501.30
504.10
493.93
77,557
May 29, 2026
518.50
521.05
505.00
507.55
497.31
95,466
May 27, 2026
516.85
517.95
511.30
514.75
504.36
105,654
May 26, 2026
515.05
527.65
511.25
514.05
503.68
154,838
May 25, 2026
515.05
524.05
511.45
516.55
506.13
170,225
May 22, 2026
516.70
517.40
507.40
511.35
501.03
70,676
May 21, 2026
516.00
523.05
513.00
516.70
506.28
68,049
May 20, 2026
518.15
518.15
508.10
514.45
504.07
126,888
May 19, 2026
505.80
528.20
505.35
519.70
509.21
300,384
May 18, 2026
504.00
505.95
492.50
500.80
490.70
102,953
May 15, 2026
506.35
508.90
501.15
503.55
493.39
131,202
May 14, 2026
521.00
526.00
504.10
506.35
496.13
149,217
May 13, 2026
509.20
531.50
503.20
519.65
509.17
279,237
May 12, 2026
532.90
538.10
508.00
509.65
499.37
292,068
May 11, 2026
555.00
557.40
533.10
535.55
524.74
279,440
May 8, 2026
575.00
577.50
550.60
552.50
541.35
572,927
May 7, 2026
566.40
580.20
560.00
577.65
566.00
428,004
May 6, 2026
568.00
568.00
555.80
560.90
549.58
224,249
May 5, 2026
544.90
562.00
544.00
559.20
547.92
422,826
May 4, 2026
534.90
548.40
529.30
544.85
533.86
344,796
Apr 30, 2026
529.95
533.70
524.70
527.15
516.51
153,689
Apr 29, 2026
531.00
534.35
528.00
529.95
519.26
204,668
Apr 28, 2026
537.40
539.05
523.00
530.00
519.31
230,300
Apr 27, 2026
500.00
543.00
500.00
531.60
520.87
1,507,335
Apr 24, 2026
513.75
518.00
495.10
497.60
487.56
154,275
Apr 23, 2026
510.00
520.50
510.00
513.75
503.38
147,624
Apr 22, 2026
504.15
521.80
502.80
518.75
508.28
222,283
Apr 21, 2026
503.95
512.30
499.30
508.75
498.49
126,359
Apr 20, 2026
516.00
516.00
501.00
502.35
492.21
186,816
Apr 17, 2026
507.05
516.25
506.10
513.25
502.89
171,379
Apr 16, 2026
505.00
518.60
501.05
507.05
496.82
479,385
Apr 15, 2026
489.90
508.40
485.10
498.60
488.54
552,996
Apr 13, 2026
472.55
486.90
468.40
481.85
472.13
124,594
Apr 10, 2026
491.00
494.00
483.25
485.55
475.75
264,682
Apr 9, 2026
490.00
496.30
479.55
483.75
473.99
168,492
Apr 8, 2026
481.00
494.30
471.00
488.45
478.60
335,998
Apr 7, 2026
462.00
480.00
458.00
467.30
457.87
234,942
Apr 6, 2026
461.35
470.00
449.05
464.00
454.64
133,058
Apr 2, 2026
441.45
462.00
434.80
459.20
449.94
173,258
Apr 1, 2026
430.55
452.95
428.05
451.30
442.19
348,165
Mar 30, 2026
439.80
439.80
410.70
415.60
407.21
420,600
Mar 27, 2026
459.50
459.70
437.00
440.65
431.76
280,815
Mar 25, 2026
463.90
474.00
456.55
459.65
450.38
253,862
Mar 24, 2026
452.00
465.00
443.00
460.25
450.96
338,106
Mar 23, 2026
460.00
462.00
443.00
445.45
436.46
247,101
Mar 20, 2026
478.85
485.15
464.85
468.00
458.56
258,049
Mar 19, 2026
467.80
486.45
462.00
477.00
467.38
602,871
Mar 18, 2026
450.10
507.60
450.10
480.70
471.00
9,671,786
Mar 17, 2026
456.25
457.00
443.00
445.45
436.46
279,708
Mar 16, 2026
460.60
462.30
446.00
456.25
447.04
185,717
Mar 13, 2026
474.70
474.70
458.00
460.60
451.31
214,905
Mar 12, 2026
484.50
484.50
471.15
475.95
466.35
137,857
Mar 11, 2026
484.00
489.95
480.55
481.70
471.98
141,518
Mar 10, 2026
472.90
482.00
464.45
480.35
470.66
183,058
Mar 9, 2026
475.05
476.00
460.35
466.70
457.28
151,321
Mar 6, 2026
479.35
488.70
476.00
478.45
468.80
137,430
Mar 5, 2026
477.50
485.00
471.00
479.35
469.68
174,337
Mar 4, 2026
485.40
488.10
472.30
474.70
465.12
242,287
Mar 2, 2026
485.00
497.75
484.55
489.30
479.43
184,294
Feb 27, 2026
502.30
513.25
498.80
507.95
497.70
179,550
Feb 26, 2026
492.80
514.30
484.60
502.20
492.07
321,940
Feb 25, 2026
495.40
502.45
487.00
491.15
481.24
205,636
Feb 24, 2026
508.65
509.85
491.90
494.70
484.72
249,605
Feb 23, 2026
518.05
522.45
507.95
509.85
499.56
199,964
Feb 20, 2026
522.95
527.95
512.00
514.75
504.36
234,643
Feb 19, 2026
531.65
536.80
521.00
522.15
511.62
196,344
Feb 18, 2026
541.20
546.00
525.10
529.10
518.42
248,129
Feb 17, 2026
535.20
548.60
529.00
540.15
529.25
198,415
Feb 16, 2026
549.00
549.20
532.60
533.95
523.18
280,489
Feb 13, 2026
3
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 13, 2026
564.70
564.70
547.00
549.20
538.12
244,445
Feb 12, 2026
575.00
576.55
565.00
568.05
553.65
226,474
Feb 11, 2026
579.65
585.90
569.40
576.55
561.93
503,717
Feb 10, 2026
614.65
655.00
572.00
576.80
562.18
4,230,167
Feb 9, 2026
580.00
592.20
573.30
585.40
570.56
188,423
Feb 6, 2026
580.20
580.45
569.50
574.45
559.89
86,061
Feb 5, 2026
589.80
601.65
577.00
580.20
565.49
152,449
Feb 4, 2026
591.90
591.90
577.80
587.40
572.51
136,825
Feb 3, 2026
604.00
607.00
588.90
591.90
576.90
157,690
Feb 2, 2026
591.00
594.80
575.10
586.85
571.97
85,824
Jan 30, 2026
583.85
598.10
572.45
595.25
580.16
145,675
Jan 29, 2026
601.00
602.15
580.90
583.85
569.05
86,280
Jan 28, 2026
578.50
603.15
574.45
600.95
585.72
133,657
Jan 27, 2026
600.40
600.40
561.00
574.45
559.89
367,684
Jan 23, 2026
621.90
621.90
596.35
600.40
585.18
86,962
Jan 22, 2026
613.00
622.00
607.10
617.95
602.28
101,141
Jan 21, 2026
613.60
616.55
599.55
607.75
592.34
127,168
Jan 20, 2026
631.75
631.80
610.40
613.60
598.04
115,102
Jan 19, 2026
641.40
641.90
628.30
631.75
615.73
117,615
Jan 16, 2026
645.00
652.45
638.55
641.50
625.24
130,031
Jan 15, 2026
642.45
642.45
642.45
642.45
626.16
-
Jan 14, 2026
649.65
650.05
641.00
642.45
626.16
86,829
Jan 13, 2026
663.00
663.00
647.40
649.65
633.18
129,234
Jan 12, 2026
668.60
668.95
656.05
660.00
643.27
115,753
Jan 9, 2026
691.20
691.90
667.00
669.95
652.97
167,192
Jan 8, 2026
708.50
708.50
690.00
693.80
676.21
102,412
Jan 7, 2026
696.35
707.70
690.55
704.10
686.25
97,239
Jan 6, 2026
708.10
709.00
693.00
695.15
677.53
77,369
Jan 5, 2026
710.35
713.00
700.15
703.90
686.06
93,375
Jan 2, 2026
696.15
712.90
691.00
710.35
692.34
154,336
Jan 1, 2026
710.00
710.95
695.00
696.15
678.50
64,799
Dec 31, 2025
704.20
711.55
698.05
701.80
684.01
72,840
Dec 30, 2025
694.15
706.85
688.65
702.15
684.35
152,210
Dec 29, 2025
697.80
703.80
689.45
694.15
676.55
135,434
Dec 26, 2025
706.00
707.75
696.00
697.80
680.11
108,969
Dec 24, 2025
718.85
720.00
703.05
706.00
688.10
134,128
Dec 23, 2025
720.00
724.55
710.15
714.95
696.83
162,986
Dec 22, 2025
720.00
727.30
714.00
716.30
698.14
255,495
Dec 19, 2025
725.00
726.50
713.70
719.90
701.65
564,725
Dec 18, 2025
680.50
769.45
680.00
729.90
711.40
9,795,381
Dec 17, 2025
695.05
695.05
677.30
680.50
663.25
100,445
Dec 16, 2025
680.00
713.40
678.75
695.55
677.92
299,388
Dec 15, 2025
671.75
688.25
671.75
685.85
668.46
136,094
Dec 12, 2025
682.05
682.85
673.50
675.60
658.47
88,196
Dec 11, 2025
671.50
686.00
660.30
681.20
663.93
155,020
Dec 10, 2025
691.60
691.60
668.00
671.50
654.48
165,832
Dec 9, 2025
655.30
700.00
645.00
691.60
674.07
393,628
Dec 8, 2025
680.50
688.75
652.55
656.05
639.42
375,059
Dec 5, 2025
710.00
714.00
673.95
680.55
663.30
799,319
Dec 4, 2025
710.80
722.45
705.50
718.00
699.80
1,336,184
Dec 3, 2025
668.20
752.20
668.20
704.30
686.45
15,852,901
Dec 2, 2025
669.00
670.00
657.05
668.20
651.26
67,546
Dec 1, 2025
667.60
672.00
664.00
665.85
648.97
106,945
Nov 28, 2025
665.00
668.60
660.00
666.80
649.90
71,428
Nov 27, 2025
668.00
669.00
660.90
663.60
646.78
68,119
Nov 26, 2025
672.75
673.40
657.25
662.05
645.27
162,736
Nov 25, 2025
640.00
680.95
638.05
668.15
651.21
793,918
Nov 24, 2025
669.50
669.50
636.45
642.00
625.72
547,497
Nov 21, 2025
678.90
682.85
668.00
669.90
652.92
112,435
Nov 20, 2025
684.80
684.80
673.50
678.60
661.40
109,771
Nov 19, 2025
690.00
690.00
680.00
680.55
663.30
100,858
Nov 18, 2025
689.25
698.90
683.40
692.95
675.38
173,850
Nov 17, 2025
690.00
696.80
685.20
689.25
671.78
110,498
Nov 14, 2025
713.95
713.95
690.10
692.05
674.51
156,091
Nov 13, 2025
708.25
733.40
702.30
712.55
694.49
295,840
Nov 12, 2025
675.40
716.95
674.85
707.75
689.81
566,025
Nov 11, 2025
683.50
683.50
660.15
672.00
654.96
217,034
Nov 10, 2025
3
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 10, 2025
693.00
694.30
680.00
682.40
665.10
179,149
Nov 7, 2025
704.95
704.95
692.05
696.60
676.02
113,391
Nov 6, 2025
710.25
714.50
699.00
705.65
684.80
207,646
Nov 4, 2025
710.00
745.55
705.55
711.85
690.82
576,209
Nov 3, 2025
714.00
726.00
705.55
723.85
702.46
275,065
Oct 31, 2025
725.00
740.00
710.65
712.25
691.20
190,115
Oct 30, 2025
743.00
743.00
720.20
721.75
700.42
239,531
