5 DAY PERFORMANCE
-25.30%
1 MONTH PERFORMANCE
-34.74%
3 MONTH PERFORMANCE
+10.71%
6 MONTH PERFORMANCE
-42.06%
YEAR-TO-DATE PERFORMANCE
-48.55%
1 YEAR PERFORMANCE
+21.57%
Roadzen Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $1.95 | $1.84 (-5.64%) | $1.97 | $1.81 | 966.80 K | $144.97 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 |
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.
