5 DAY PERFORMANCE
+8.77%
1 MONTH PERFORMANCE
+4.20%
3 MONTH PERFORMANCE
-2.36%
6 MONTH PERFORMANCE
-30.73%
YEAR-TO-DATE PERFORMANCE
-48.55%
1 YEAR PERFORMANCE
-17.88%
Roadzen Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/04/2026 | $1.09 | $1.09 (0%) | $1.12 | $1.06 | 289.99 K | $90.16 M |
| 11/03/2026 | $1.15 | $1.05 (-8.7%) | $1.16 | $1.01 | 347.52 K | $86.85 M |
| 11/02/2026 | $1.14 | $1.13 (-0.88%) | $1.16 | $1.11 | 193.86 K | $93.47 M |
| 10/30/2026 | $1.10 | $1.14 (3.64%) | $1.16 | $1.07 | 289.62 K | $94.30 M |
| 10/29/2026 | $1.15 | $1.12 (-2.61%) | $1.15 | $1.08 | 269.11 K | $92.64 M |
| 10/28/2026 | $1.12 | $1.15 (2.68%) | $1.15 | $1.09 | 280.59 K | $95.13 M |
| 10/27/2026 | $1.12 | $1.12 (0%) | $1.15 | $1.10 | 272.85 K | $92.64 M |
| 10/26/2026 | $1.13 | $1.13 (0%) | $1.14 | $1.07 | 182.59 K | $93.47 M |
| 10/23/2026 | $1.11 | $1.13 (1.8%) | $1.16 | $1.08 | 329.71 K | $93.47 M |
| 10/22/2026 | $1.11 | $1.13 (1.8%) | $1.14 | $1.07 | 222.06 K | $93.47 M |
| 10/21/2026 | $1.07 | $1.15 (7.48%) | $1.16 | $1.07 | 265.61 K | $95.13 M |
| 10/20/2026 | $0.99 | $1.06 (6.96%) | $1.08 | $0.99 | 439.30 K | $87.68 M |
| 10/19/2026 | $1.03 | $1.01 (-1.94%) | $1.08 | $0.99 | 165.30 K | $83.55 M |
| 10/16/2026 | $1.04 | $1.03 (-0.96%) | $1.07 | $1.00 | 244.99 K | $85.20 M |
| 10/15/2026 | $1.05 | $1.03 (-1.9%) | $1.05 | $0.98 | 217.63 K | $85.20 M |
| 10/14/2026 | $1.08 | $1.03 (-4.63%) | $1.09 | $1.01 | 378.56 K | $85.20 M |
| 10/13/2026 | $1.12 | $1.09 (-2.68%) | $1.14 | $1.09 | 262.08 K | $90.16 M |
| 10/12/2026 | $1.13 | $1.12 (-0.88%) | $1.16 | $1.10 | 213.51 K | $92.64 M |
| 10/09/2026 | $1.15 | $1.13 (-1.74%) | $1.17 | $1.11 | 364.52 K | $93.47 M |
| 10/08/2026 | $1.18 | $1.12 (-5.08%) | $1.18 | $1.10 | 315.40 K | $92.64 M |
| 10/07/2026 | $1.20 | $1.19 (-0.83%) | $1.22 | $1.15 | 454.50 K | $98.44 M |
| 10/06/2026 | $1.21 | $1.22 (0.83%) | $1.28 | $1.18 | 387.60 K | $100.92 M |
| 10/05/2026 | $1.21 | $1.19 (-1.65%) | $1.23 | $1.18 | 239.52 K | $98.44 M |
| 10/02/2026 | $1.31 | $1.22 (-6.87%) | $1.31 | $1.21 | 237.18 K | $100.92 M |
| 10/01/2026 | $1.31 | $1.23 (-6.11%) | $1.32 | $1.22 | 292.61 K | $101.74 M |
| 09/30/2026 | $1.36 | $1.32 (-2.94%) | $1.39 | $1.25 | 1.18 M | $109.19 M |
| 09/29/2026 | $1.25 | $1.37 (9.6%) | $1.39 | $1.25 | 303.87 K | $113.32 M |
| 09/28/2026 | $1.35 | $1.25 (-7.41%) | $1.36 | $1.25 | 215.13 K | $103.40 M |
| 09/25/2026 | $1.28 | $1.40 (9.37%) | $1.41 | $1.28 | 705.84 K | $115.81 M |
| 09/24/2026 | $1.17 | $1.29 (10.26%) | $1.29 | $1.16 | 321.83 K | $106.71 M |
| 09/23/2026 | $1.21 | $1.17 (-3.31%) | $1.22 | $1.17 | 265.12 K | $96.78 M |
| 09/22/2026 | $1.23 | $1.21 (-1.63%) | $1.30 | $1.20 | 483.05 K | $100.09 M |
| 09/21/2026 | $1.25 | $1.23 (-1.6%) | $1.30 | $1.20 | 387.33 K | $101.74 M |
| 09/18/2026 | $1.19 | $1.23 (3.36%) | $1.27 | $1.18 | 701.12 K | $101.74 M |
| 09/17/2026 | $1.19 | $1.20 (0.84%) | $1.21 | $1.16 | 407.25 K | $99.26 M |
| 09/16/2026 | $1.20 | $1.18 (-1.67%) | $1.21 | $1.15 | 321.71 K | $97.61 M |
| 09/15/2026 | $1.14 | $1.20 (5.26%) | $1.20 | $1.10 | 445.30 K | $99.26 M |
| 09/14/2026 | $1.15 | $1.15 (0%) | $1.15 | $1.11 | 387.17 K | $95.13 M |
| 09/11/2026 | $1.18 | $1.14 (-3.39%) | $1.19 | $1.12 | 360.28 K | $94.30 M |
| 09/10/2026 | $1.21 | $1.15 (-4.96%) | $1.24 | $1.14 | 332.99 K | $95.13 M |
| 09/09/2026 | $1.29 | $1.24 (-3.88%) | $1.32 | $1.21 | 256.80 K | $102.57 M |
| 09/08/2026 | $1.27 | $1.29 (1.57%) | $1.32 | $1.24 | 425.50 K | $106.71 M |
| 09/04/2026 | $1.33 | $1.29 (-3.01%) | $1.33 | $1.27 | 266.30 K | $106.71 M |
| 09/03/2026 | $1.30 | $1.34 (3.08%) | $1.34 | $1.26 | 195.82 K | $110.84 M |
| 09/02/2026 | $1.39 | $1.30 (-6.47%) | $1.44 | $1.25 | 640.39 K | $107.54 M |
| 09/01/2026 | $1.39 | $1.39 (0%) | $1.45 | $1.37 | 337.06 K | $114.98 M |
| 08/31/2026 | $1.45 | $1.41 (-2.76%) | $1.48 | $1.41 | 199.83 K | $116.63 M |
| 08/28/2026 | $1.49 | $1.48 (-0.67%) | $1.52 | $1.47 | 133.40 K | $122.42 M |
| 08/27/2026 | $1.48 | $1.49 (0.68%) | $1.52 | $1.47 | 225.16 K | $123.25 M |
| 08/26/2026 | $1.51 | $1.47 (-2.65%) | $1.54 | $1.46 | 261.64 K | $121.60 M |
| 08/25/2026 | $1.55 | $1.51 (-2.58%) | $1.57 | $1.48 | 334.13 K | $124.91 M |
| 08/24/2026 | $1.58 | $1.56 (-1.27%) | $1.58 | $1.52 | 271.09 K | $129.04 M |
| 08/21/2026 | $1.56 | $1.55 (-0.64%) | $1.63 | $1.54 | 401.27 K | $128.21 M |
| 08/20/2026 | $1.51 | $1.55 (2.65%) | $1.59 | $1.49 | 259.50 K | $128.21 M |
| 08/19/2026 | $1.56 | $1.51 (-3.21%) | $1.57 | $1.50 | 325.64 K | $124.91 M |
| 08/18/2026 | $1.48 | $1.54 (4.05%) | $1.56 | $1.47 | 207.81 K | $127.39 M |
| 08/17/2026 | $1.43 | $1.50 (4.9%) | $1.51 | $1.39 | 343.53 K | $124.08 M |
| 08/14/2026 | $1.41 | $1.43 (1.42%) | $1.47 | $1.37 | 363.96 K | $118.29 M |
| 08/13/2026 | $1.35 | $1.38 (2.22%) | $1.41 | $1.35 | 288.72 K | $114.15 M |
| 08/12/2026 | $1.34 | $1.34 (0%) | $1.36 | $1.30 | 175.10 K | $110.84 M |
| 08/11/2026 | $1.29 | $1.33 (3.1%) | $1.34 | $1.27 | 205.93 K | $110.02 M |
| 08/10/2026 | $1.33 | $1.28 (-3.76%) | $1.35 | $1.25 | 186.70 K | $105.88 M |
| 08/07/2026 | $1.26 | $1.33 (5.56%) | $1.33 | $1.24 | 186.11 K | $110.02 M |
| 08/06/2026 | $1.26 | $1.24 (-1.59%) | $1.28 | $1.23 | 175.08 K | $102.57 M |
| 08/05/2026 | $1.24 | $1.27 (2.42%) | $1.29 | $1.21 | 157.24 K | $105.05 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.
