5 DAY PERFORMANCE
+7.83%
1 MONTH PERFORMANCE
-2.36%
3 MONTH PERFORMANCE
-33.69%
6 MONTH PERFORMANCE
-21.02%
YEAR-TO-DATE PERFORMANCE
-48.55%
1 YEAR PERFORMANCE
+2.48%
Roadzen Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $1.26 | $1.24 (-1.59%) | $1.28 | $1.23 | 175.08 K | $98.80 M |
| 08/05/2026 | $1.24 | $1.27 (2.42%) | $1.29 | $1.21 | 157.24 K | $101.19 M |
| 08/04/2026 | $1.23 | $1.23 (0%) | $1.26 | $1.21 | 212.70 K | $98.00 M |
| 08/03/2026 | $1.15 | $1.22 (6.09%) | $1.26 | $1.15 | 225.22 K | $97.20 M |
| 07/31/2026 | $1.16 | $1.15 (-0.86%) | $1.18 | $1.10 | 329.00 K | $91.62 M |
| 07/30/2026 | $1.17 | $1.17 (0%) | $1.20 | $1.16 | 129.64 K | $93.22 M |
| 07/29/2026 | $1.26 | $1.16 (-7.94%) | $1.30 | $1.13 | 502.19 K | $92.42 M |
| 07/28/2026 | $1.25 | $1.26 (0.8%) | $1.28 | $1.22 | 266.80 K | $100.39 M |
| 07/27/2026 | $1.20 | $1.25 (4.17%) | $1.28 | $1.16 | 567.12 K | $99.59 M |
| 07/24/2026 | $1.14 | $1.19 (4.39%) | $1.26 | $1.11 | 600.59 K | $94.81 M |
| 07/23/2026 | $1.12 | $1.14 (1.79%) | $1.15 | $1.12 | 169.40 K | $90.83 M |
| 07/22/2026 | $1.13 | $1.14 (0.88%) | $1.18 | $1.12 | 202.76 K | $90.83 M |
| 07/21/2026 | $1.14 | $1.15 (0.88%) | $1.18 | $1.13 | 175.65 K | $91.62 M |
| 07/20/2026 | $1.16 | $1.15 (-0.86%) | $1.21 | $1.15 | 123.59 K | $91.62 M |
| 07/17/2026 | $1.10 | $1.16 (5.45%) | $1.19 | $1.08 | 330.86 K | $92.42 M |
| 07/16/2026 | $1.17 | $1.13 (-3.42%) | $1.17 | $1.12 | 341.22 K | $90.03 M |
| 07/15/2026 | $1.19 | $1.15 (-3.36%) | $1.19 | $1.10 | 388.55 K | $91.62 M |
| 07/14/2026 | $1.19 | $1.16 (-2.52%) | $1.23 | $1.15 | 262.30 K | $92.42 M |
| 07/13/2026 | $1.18 | $1.19 (0.85%) | $1.22 | $1.17 | 299.20 K | $94.81 M |
| 07/10/2026 | $1.19 | $1.18 (-0.84%) | $1.21 | $1.14 | 648.50 K | $94.01 M |
| 07/09/2026 | $1.20 | $1.19 (-0.83%) | $1.25 | $1.18 | 577.40 K | $94.81 M |
| 07/08/2026 | $1.26 | $1.22 (-3.17%) | $1.29 | $1.19 | 539.60 K | $97.20 M |
| 07/07/2026 | $1.37 | $1.27 (-7.3%) | $1.37 | $1.26 | 471.84 K | $101.19 M |
| 07/06/2026 | $1.34 | $1.37 (2.24%) | $1.42 | $1.31 | 467.30 K | $109.15 M |
| 07/02/2026 | $1.40 | $1.34 (-4.29%) | $1.45 | $1.33 | 479.31 K | $106.76 M |
| 07/01/2026 | $1.52 | $1.40 (-7.89%) | $1.53 | $1.39 | 545.70 K | $111.54 M |
| 06/30/2026 | $1.51 | $1.46 (-3.31%) | $1.59 | $1.46 | 735.50 K | $116.32 M |
| 06/29/2026 | $1.55 | $1.54 (-0.65%) | $1.61 | $1.50 | 800.20 K | $122.70 M |
| 06/26/2026 | $1.55 | $1.60 (3.23%) | $1.63 | $1.46 | 6.02 M | $109.51 M |
| 06/25/2026 | $1.50 | $1.45 (-3.33%) | $1.51 | $1.39 | 1.18 M | $99.24 M |
| 06/24/2026 | $1.52 | $1.44 (-5.26%) | $1.53 | $1.38 | 872.90 K | $113.45 M |
| 06/23/2026 | $1.47 | $1.54 (4.76%) | $1.60 | $1.47 | 314.55 K | $121.33 M |
| 06/22/2026 | $1.64 | $1.50 (-8.54%) | $1.64 | $1.47 | 996.81 K | $118.18 M |
| 06/18/2026 | $1.63 | $1.66 (1.84%) | $1.67 | $1.60 | 425.90 K | $130.79 M |
| 06/17/2026 | $1.53 | $1.59 (3.92%) | $1.72 | $1.53 | 1.02 M | $125.27 M |
| 06/16/2026 | $1.58 | $1.51 (-4.43%) | $1.65 | $1.50 | 462.60 K | $118.97 M |
| 06/15/2026 | $1.65 | $1.56 (-5.45%) | $1.68 | $1.54 | 619.92 K | $122.91 M |
| 06/12/2026 | $1.63 | $1.59 (-2.45%) | $1.71 | $1.59 | 285.49 K | $125.27 M |
| 06/11/2026 | $1.64 | $1.61 (-1.83%) | $1.73 | $1.61 | 223.10 K | $126.85 M |
| 06/10/2026 | $1.60 | $1.65 (3.12%) | $1.75 | $1.60 | 391.60 K | $130.00 M |
| 06/09/2026 | $1.73 | $1.60 (-7.51%) | $1.78 | $1.59 | 588.10 K | $126.06 M |
| 06/08/2026 | $1.74 | $1.72 (-1.15%) | $1.81 | $1.65 | 481.94 K | $135.51 M |
| 06/05/2026 | $1.89 | $1.71 (-9.52%) | $1.91 | $1.69 | 975.80 K | $134.73 M |
| 06/04/2026 | $1.83 | $1.90 (3.83%) | $2.00 | $1.81 | 301.48 K | $149.70 M |
| 06/03/2026 | $1.97 | $1.85 (-6.09%) | $1.97 | $1.85 | 323.90 K | $145.76 M |
| 06/02/2026 | $1.96 | $1.98 (1.02%) | $2.03 | $1.88 | 460.34 K | $156.00 M |
| 06/01/2026 | $1.88 | $1.94 (3.19%) | $2.01 | $1.85 | 434.73 K | $152.85 M |
| 05/29/2026 | $1.89 | $1.88 (-0.53%) | $1.92 | $1.83 | 264.46 K | $148.12 M |
| 05/28/2026 | $1.84 | $1.87 (1.63%) | $1.90 | $1.82 | 430.62 K | $147.33 M |
| 05/27/2026 | $1.88 | $1.87 (-0.53%) | $1.93 | $1.81 | 275.13 K | $147.33 M |
| 05/26/2026 | $1.92 | $1.90 (-1.04%) | $2.00 | $1.86 | 548.70 K | $149.70 M |
| 05/22/2026 | $1.97 | $1.90 (-3.55%) | $2.03 | $1.89 | 415.03 K | $149.70 M |
| 05/21/2026 | $1.73 | $1.96 (13.29%) | $1.97 | $1.69 | 947.83 K | $154.42 M |
| 05/20/2026 | $1.73 | $1.74 (0.58%) | $1.77 | $1.69 | 303.10 K | $137.09 M |
| 05/19/2026 | $1.71 | $1.75 (2.34%) | $1.79 | $1.70 | 247.79 K | $137.88 M |
| 05/18/2026 | $1.76 | $1.72 (-2.27%) | $1.84 | $1.71 | 425.71 K | $135.51 M |
| 05/15/2026 | $1.80 | $1.77 (-1.67%) | $1.83 | $1.75 | 428.72 K | $139.45 M |
| 05/14/2026 | $1.90 | $1.85 (-2.63%) | $1.92 | $1.82 | 366.30 K | $145.76 M |
| 05/13/2026 | $1.78 | $1.88 (5.62%) | $1.95 | $1.67 | 1.26 M | $148.12 M |
| 05/12/2026 | $1.78 | $1.75 (-1.69%) | $1.82 | $1.74 | 599.90 K | $137.88 M |
| 05/11/2026 | $1.80 | $1.75 (-2.78%) | $1.84 | $1.75 | 815.72 K | $137.88 M |
| 05/08/2026 | $1.89 | $1.80 (-4.76%) | $1.89 | $1.78 | 1.02 M | $141.82 M |
| 05/07/2026 | $1.90 | $1.87 (-1.58%) | $2.06 | $1.82 | 3.27 M | $147.33 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
