5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
+9.27%
3 MONTH PERFORMANCE
+68.80%
6 MONTH PERFORMANCE
+58.65%
YEAR-TO-DATE PERFORMANCE
-24.31%
1 YEAR PERFORMANCE
+3.12%
Roadzen, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $1.71 | $1.65 (-3.51%) | $1.71 | $1.51 | 203.11 K | $124.86 M |
| 12/04/2025 | $1.67 | $1.68 (0.6%) | $1.72 | $1.63 | 120.24 K | $127.13 M |
| 12/03/2025 | $1.66 | $1.68 (1.2%) | $1.68 | $1.61 | 62.44 K | $127.13 M |
| 12/02/2025 | $1.61 | $1.65 (2.48%) | $1.72 | $1.61 | 124.97 K | $124.86 M |
| 12/01/2025 | $1.68 | $1.64 (-2.38%) | $1.71 | $1.63 | 89.48 K | $124.10 M |
| 11/28/2025 | $1.71 | $1.74 (1.75%) | $1.75 | $1.67 | 75.20 K | $131.67 M |
| 11/26/2025 | $1.66 | $1.72 (3.61%) | $1.75 | $1.64 | 191.45 K | $130.16 M |
| 11/25/2025 | $1.55 | $1.69 (9.03%) | $1.74 | $1.25 | 450.62 K | $127.89 M |
| 11/24/2025 | $1.46 | $1.53 (4.79%) | $1.59 | $1.42 | 633.20 K | $115.78 M |
| 11/21/2025 | $1.30 | $1.49 (14.62%) | $1.50 | $1.30 | 242.93 K | $112.75 M |
| 11/20/2025 | $1.37 | $1.31 (-4.38%) | $1.43 | $1.31 | 129.90 K | $99.13 M |
| 11/19/2025 | $1.39 | $1.36 (-2.16%) | $1.44 | $1.34 | 104.32 K | $102.91 M |
| 11/18/2025 | $1.31 | $1.38 (5.34%) | $1.40 | $1.31 | 79.10 K | $104.43 M |
| 11/17/2025 | $1.42 | $1.35 (-4.93%) | $1.42 | $1.30 | 136.90 K | $102.16 M |
| 11/14/2025 | $1.42 | $1.38 (-2.82%) | $1.50 | $1.37 | 257.73 K | $104.43 M |
| 11/13/2025 | $1.41 | $1.35 (-4.26%) | $1.44 | $1.32 | 77.70 K | $102.16 M |
| 11/12/2025 | $1.52 | $1.41 (-7.24%) | $1.57 | $1.39 | 189.40 K | $106.70 M |
| 11/11/2025 | $1.51 | $1.51 (0%) | $1.54 | $1.43 | 122.01 K | $114.26 M |
| 11/10/2025 | $1.49 | $1.51 (1.34%) | $1.59 | $1.37 | 519.32 K | $114.26 M |
| 11/07/2025 | $1.43 | $1.51 (5.59%) | $1.52 | $1.27 | 727.20 K | $114.26 M |
| 11/06/2025 | $1.51 | $1.45 (-3.97%) | $1.57 | $1.41 | 197.72 K | $109.72 M |
| 11/05/2025 | $1.52 | $1.51 (-0.66%) | $1.60 | $1.45 | 273.66 K | $114.26 M |
| 11/04/2025 | $1.44 | $1.53 (6.25%) | $1.57 | $1.44 | 405.55 K | $115.78 M |
| 11/03/2025 | $1.71 | $1.51 (-11.7%) | $1.74 | $1.46 | 770.90 K | $114.26 M |
| 10/31/2025 | $1.83 | $1.71 (-6.56%) | $1.95 | $1.69 | 1.02 M | $129.40 M |
| 10/30/2025 | $1.63 | $1.70 (4.29%) | $1.80 | $1.53 | 912.94 K | $128.64 M |
| 10/29/2025 | $1.37 | $1.67 (21.9%) | $1.71 | $1.37 | 3.69 M | $126.37 M |
| 10/28/2025 | $1.39 | $1.38 (-0.72%) | $1.42 | $1.37 | 235.50 K | $104.43 M |
| 10/27/2025 | $1.40 | $1.40 (0%) | $1.42 | $1.38 | 208.02 K | $105.94 M |
| 10/24/2025 | $1.40 | $1.39 (-0.71%) | $1.42 | $1.36 | 174.25 K | $105.18 M |
| 10/23/2025 | $1.27 | $1.38 (8.66%) | $1.42 | $1.26 | 334.12 K | $104.43 M |
| 10/22/2025 | $1.25 | $1.24 (-0.8%) | $1.35 | $1.15 | 301.70 K | $93.83 M |
| 10/21/2025 | $1.45 | $1.29 (-11.03%) | $1.48 | $1.29 | 480.30 K | $97.62 M |
| 10/20/2025 | $1.33 | $1.46 (9.77%) | $1.50 | $1.31 | 626.04 K | $110.48 M |
| 10/17/2025 | $1.26 | $1.32 (4.76%) | $1.34 | $1.24 | 375.20 K | $99.89 M |
| 10/16/2025 | $1.42 | $1.28 (-9.86%) | $1.44 | $1.27 | 692.60 K | $96.86 M |
| 10/15/2025 | $1.50 | $1.38 (-8%) | $1.51 | $1.34 | 1.20 M | $104.43 M |
| 10/14/2025 | $1.11 | $1.36 (22.52%) | $1.40 | $1.10 | 1.99 M | $102.91 M |
| 10/13/2025 | $1.18 | $1.13 (-4.24%) | $1.19 | $1.11 | 237.90 K | $85.51 M |
| 10/10/2025 | $1.32 | $1.22 (-7.58%) | $1.35 | $1.20 | 430.50 K | $92.32 M |
| 10/09/2025 | $1.32 | $1.32 (0%) | $1.32 | $1.20 | 563.15 K | $99.89 M |
| 10/08/2025 | $1.24 | $1.34 (8.06%) | $1.35 | $1.19 | 863.90 K | $101.40 M |
| 10/07/2025 | $1.07 | $1.20 (12.15%) | $1.22 | $1.04 | 1.11 M | $90.81 M |
| 10/06/2025 | $1.01 | $1.05 (3.96%) | $1.07 | $0.97 | 843.53 K | $79.46 M |
| 10/03/2025 | $0.92 | $1.03 (12.29%) | $1.06 | $0.92 | 754.12 K | $77.94 M |
| 10/02/2025 | $0.86 | $0.90 (4.11%) | $0.91 | $0.86 | 161.12 K | $68.06 M |
| 10/01/2025 | $0.89 | $0.87 (-2.27%) | $0.90 | $0.86 | 159.91 K | $65.74 M |
| 09/30/2025 | $0.85 | $0.86 (1.74%) | $0.89 | $0.82 | 175.10 K | $65.37 M |
| 09/29/2025 | $0.87 | $0.83 (-4.31%) | $0.88 | $0.81 | 376.51 K | $63.00 M |
| 09/26/2025 | $0.86 | $0.88 (2.44%) | $0.89 | $0.83 | 313.00 K | $66.74 M |
| 09/25/2025 | $0.90 | $0.86 (-4.12%) | $0.93 | $0.83 | 354.54 K | $65.21 M |
| 09/24/2025 | $0.93 | $0.91 (-2.41%) | $0.95 | $0.88 | 471.82 K | $68.68 M |
| 09/23/2025 | $0.93 | $0.92 (-1%) | $0.94 | $0.89 | 444.30 K | $69.67 M |
| 09/22/2025 | $0.92 | $0.94 (2.34%) | $0.96 | $0.90 | 464.50 K | $71.13 M |
| 09/19/2025 | $0.98 | $0.92 (-6.67%) | $0.98 | $0.91 | 393.10 K | $69.50 M |
| 09/18/2025 | $0.96 | $0.97 (0.37%) | $0.97 | $0.92 | 155.64 K | $73.13 M |
| 09/17/2025 | $1.00 | $0.95 (-5%) | $1.00 | $0.93 | 221.90 K | $71.89 M |
| 09/16/2025 | $0.97 | $0.97 (0.31%) | $0.99 | $0.94 | 164.10 K | $73.36 M |
| 09/15/2025 | $1.00 | $0.96 (-4.41%) | $1.00 | $0.95 | 184.42 K | $72.33 M |
| 09/12/2025 | $1.00 | $0.99 (-1%) | $1.00 | $0.95 | 121.84 K | $74.84 M |
| 09/11/2025 | $0.99 | $0.98 (-0.51%) | $0.99 | $0.93 | 130.12 K | $74.16 M |
| 09/10/2025 | $1.00 | $0.98 (-2.01%) | $1.00 | $0.96 | 156.11 K | $74.14 M |
| 09/09/2025 | $0.99 | $0.99 (-0.26%) | $0.99 | $0.94 | 129.10 K | $74.72 M |
| 09/08/2025 | $0.98 | $0.94 (-4.24%) | $0.98 | $0.92 | 151.22 K | $71.01 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.
