5 DAY PERFORMANCE
-44.14%
1 MONTH PERFORMANCE
+8.77%
3 MONTH PERFORMANCE
-21.02%
6 MONTH PERFORMANCE
-14.48%
YEAR-TO-DATE PERFORMANCE
-48.55%
1 YEAR PERFORMANCE
+62.09%
Roadzen Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $1.95 | $1.91 (-2.05%) | $1.97 | $1.90 | 600.65 K | $151.66 M |
| 05/05/2026 | $2.00 | $1.79 (-10.5%) | $2.10 | $1.75 | 1.75 M | $141.03 M |
| 05/04/2026 | $2.19 | $1.95 (-10.96%) | $2.51 | $1.83 | 2.26 M | $153.63 M |
| 05/01/2026 | $2.35 | $2.22 (-5.53%) | $2.39 | $2.04 | 1.09 M | $174.91 M |
| 04/30/2026 | $1.71 | $2.27 (32.75%) | $2.27 | $1.69 | 1.72 M | $178.85 M |
| 04/29/2026 | $1.67 | $1.72 (2.99%) | $1.79 | $1.57 | 991.23 K | $135.51 M |
| 04/28/2026 | $1.43 | $1.47 (2.8%) | $1.49 | $1.35 | 194.95 K | $115.82 M |
| 04/27/2026 | $1.42 | $1.46 (2.82%) | $1.55 | $1.36 | 260.60 K | $115.03 M |
| 04/24/2026 | $1.49 | $1.34 (-10.07%) | $1.50 | $1.31 | 179.93 K | $105.57 M |
| 04/23/2026 | $1.24 | $1.41 (13.71%) | $1.57 | $1.23 | 510.05 K | $111.09 M |
| 04/22/2026 | $1.16 | $1.22 (5.17%) | $1.23 | $1.16 | 135.12 K | $96.12 M |
| 04/21/2026 | $1.26 | $1.13 (-10.32%) | $1.27 | $1.13 | 129.41 K | $89.03 M |
| 04/20/2026 | $1.18 | $1.26 (6.78%) | $1.28 | $1.18 | 165.70 K | $99.27 M |
| 04/17/2026 | $1.20 | $1.20 (0%) | $1.23 | $1.16 | 93.30 K | $94.54 M |
| 04/16/2026 | $1.19 | $1.18 (-0.84%) | $1.20 | $1.17 | 29.00 K | $92.97 M |
| 04/15/2026 | $1.21 | $1.20 (-0.83%) | $1.21 | $1.15 | 61.30 K | $94.54 M |
| 04/14/2026 | $1.11 | $1.20 (8.11%) | $1.25 | $1.11 | 214.20 K | $94.54 M |
| 04/13/2026 | $1.06 | $1.13 (6.6%) | $1.17 | $1.04 | 92.23 K | $89.03 M |
| 04/10/2026 | $1.12 | $1.05 (-6.25%) | $1.12 | $1.05 | 71.50 K | $82.73 M |
| 04/09/2026 | $1.01 | $1.10 (8.91%) | $1.10 | $1.00 | 927.36 K | $86.67 M |
| 04/08/2026 | $1.16 | $1.08 (-6.9%) | $1.17 | $1.07 | 43.90 K | $85.09 M |
| 04/07/2026 | $1.13 | $1.07 (-5.31%) | $1.13 | $1.07 | 45.10 K | $84.30 M |
| 04/06/2026 | $1.13 | $1.14 (0.88%) | $1.17 | $1.13 | 120.71 K | $89.82 M |
| 04/02/2026 | $1.16 | $1.13 (-2.59%) | $1.16 | $1.12 | 29.10 K | $89.03 M |
| 04/01/2026 | $1.20 | $1.18 (-1.67%) | $1.20 | $1.12 | 54.45 K | $92.97 M |
| 03/31/2026 | $1.11 | $1.20 (8.11%) | $1.20 | $1.07 | 91.81 K | $94.54 M |
| 03/30/2026 | $1.07 | $1.07 (0%) | $1.12 | $1.06 | 34.30 K | $84.30 M |
| 03/27/2026 | $1.15 | $1.07 (-6.96%) | $1.16 | $1.06 | 60.30 K | $84.30 M |
| 03/26/2026 | $1.15 | $1.15 (0%) | $1.15 | $1.12 | 18.20 K | $90.61 M |
| 03/25/2026 | $1.10 | $1.15 (4.55%) | $1.20 | $1.03 | 153.65 K | $90.61 M |
| 03/24/2026 | $1.12 | $1.09 (-2.68%) | $1.12 | $1.03 | 96.30 K | $85.88 M |
| 03/23/2026 | $1.20 | $1.12 (-6.67%) | $1.21 | $1.10 | 117.90 K | $88.24 M |
| 03/20/2026 | $1.17 | $1.20 (2.56%) | $1.21 | $1.17 | 55.03 K | $94.54 M |
| 03/19/2026 | $1.15 | $1.17 (1.74%) | $1.20 | $1.15 | 64.41 K | $92.18 M |
| 03/18/2026 | $1.16 | $1.15 (-0.86%) | $1.19 | $1.14 | 36.90 K | $90.61 M |
| 03/17/2026 | $1.12 | $1.17 (4.46%) | $1.20 | $1.11 | 88.60 K | $92.18 M |
| 03/16/2026 | $1.16 | $1.10 (-5.17%) | $1.20 | $1.10 | 74.10 K | $86.67 M |
| 03/13/2026 | $1.12 | $1.17 (4.46%) | $1.19 | $1.12 | 27.54 K | $92.18 M |
| 03/12/2026 | $1.22 | $1.12 (-8.2%) | $1.26 | $1.10 | 259.30 K | $88.24 M |
| 03/11/2026 | $1.22 | $1.23 (0.82%) | $1.26 | $1.21 | 36.42 K | $96.91 M |
| 03/10/2026 | $1.24 | $1.22 (-1.61%) | $1.29 | $1.20 | 45.76 K | $96.12 M |
| 03/09/2026 | $1.26 | $1.24 (-1.59%) | $1.28 | $1.22 | 94.73 K | $97.70 M |
| 03/06/2026 | $1.32 | $1.29 (-2.27%) | $1.33 | $1.27 | 77.30 K | $101.64 M |
| 03/05/2026 | $1.33 | $1.32 (-0.75%) | $1.33 | $1.22 | 209.44 K | $104.00 M |
| 03/04/2026 | $1.31 | $1.31 (0%) | $1.35 | $1.30 | 103.60 K | $103.21 M |
| 03/03/2026 | $1.39 | $1.29 (-7.19%) | $1.41 | $1.29 | 140.82 K | $101.64 M |
| 03/02/2026 | $1.35 | $1.38 (2.22%) | $1.47 | $1.30 | 129.71 K | $108.73 M |
| 02/27/2026 | $1.39 | $1.36 (-2.16%) | $1.44 | $1.29 | 97.97 K | $107.15 M |
| 02/26/2026 | $1.40 | $1.36 (-2.86%) | $1.43 | $1.31 | 86.35 K | $107.15 M |
| 02/25/2026 | $1.33 | $1.35 (1.5%) | $1.44 | $1.31 | 60.91 K | $106.36 M |
| 02/24/2026 | $1.29 | $1.31 (1.55%) | $1.32 | $1.25 | 41.10 K | $103.21 M |
| 02/23/2026 | $1.34 | $1.28 (-4.48%) | $1.34 | $1.19 | 171.92 K | $100.85 M |
| 02/20/2026 | $1.28 | $1.33 (3.91%) | $1.34 | $1.28 | 89.50 K | $104.79 M |
| 02/19/2026 | $1.28 | $1.29 (0.78%) | $1.33 | $1.27 | 72.50 K | $101.64 M |
| 02/18/2026 | $1.20 | $1.29 (7.5%) | $1.42 | $1.20 | 194.00 K | $101.64 M |
| 02/17/2026 | $1.19 | $1.18 (-0.84%) | $1.26 | $1.13 | 197.90 K | $92.97 M |
| 02/13/2026 | $1.30 | $1.17 (-10%) | $1.31 | $0.99 | 1.09 M | $92.18 M |
| 02/12/2026 | $1.54 | $1.43 (-7.14%) | $1.54 | $1.42 | 129.10 K | $112.67 M |
| 02/11/2026 | $1.56 | $1.51 (-3.21%) | $1.56 | $1.44 | 126.40 K | $118.97 M |
| 02/10/2026 | $1.53 | $1.56 (1.96%) | $1.59 | $1.46 | 101.90 K | $122.91 M |
| 02/09/2026 | $1.58 | $1.53 (-3.16%) | $1.62 | $1.50 | 131.80 K | $120.54 M |
| 02/06/2026 | $1.54 | $1.57 (1.95%) | $1.60 | $1.50 | 149.90 K | $118.81 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.
