-
5 DAY PERFORMANCE
+3.75% -
1 MONTH PERFORMANCE
-7.53% -
3 MONTH PERFORMANCE
-53.63% -
6 MONTH PERFORMANCE
-77.81% -
YEAR-TO-DATE PERFORMANCE
-83.69% -
1 YEAR PERFORMANCE
-82.92%
Roadzen, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $0.84 | $0.83 (-1.16%) | $0.85 | $0.80 | 35,274 | $56.94 M |
| 11/21/2024 | $0.79 | $0.84 (6.32%) | $0.84 | $0.77 | 38,045 | $57.48 M |
| 11/20/2024 | $0.85 | $0.78 (-8.24%) | $0.85 | $0.76 | 105,900 | $53.38 M |
| 11/19/2024 | $0.78 | $0.80 (2.96%) | $0.81 | $0.77 | 32,800 | $54.75 M |
| 11/18/2024 | $0.80 | $0.80 (0%) | $0.83 | $0.75 | 25,379 | $54.75 M |
| 11/15/2024 | $0.84 | $0.80 (-4.76%) | $0.88 | $0.77 | 81,299 | $54.75 M |
| 11/14/2024 | $0.83 | $0.81 (-2.26%) | $0.90 | $0.71 | 117,348 | $55.45 M |
| 11/13/2024 | $0.87 | $0.84 (-2.97%) | $0.93 | $0.79 | 70,736 | $57.78 M |
| 11/12/2024 | $0.77 | $0.87 (12.39%) | $0.87 | $0.77 | 121,605 | $59.23 M |
| 11/11/2024 | $0.91 | $0.80 (-12.19%) | $0.95 | $0.79 | 162,327 | $54.93 M |
| 11/08/2024 | $0.96 | $0.91 (-5.45%) | $0.98 | $0.88 | 65,600 | $62.12 M |
| 11/07/2024 | $0.98 | $0.98 (-0.05%) | $1.01 | $0.95 | 44,741 | $67.02 M |
| 11/06/2024 | $0.96 | $1.01 (4.78%) | $1.02 | $0.93 | 54,402 | $69.13 M |
| 11/05/2024 | $0.98 | $0.97 (-0.62%) | $1.00 | $0.92 | 81,700 | $66.65 M |
| 11/04/2024 | $0.97 | $1.00 (3.08%) | $1.02 | $0.97 | 66,303 | $68.44 M |
| 11/01/2024 | $1.05 | $0.97 (-7.62%) | $1.05 | $0.97 | 24,435 | $66.39 M |
| 10/31/2024 | $1.02 | $0.98 (-3.92%) | $1.03 | $0.96 | 45,500 | $67.07 M |
| 10/30/2024 | $1.00 | $1.02 (2%) | $1.05 | $0.99 | 72,808 | $69.81 M |
| 10/29/2024 | $1.00 | $0.99 (-1.32%) | $1.04 | $0.96 | 82,400 | $67.54 M |
| 10/28/2024 | $0.90 | $1.03 (14.44%) | $1.06 | $0.90 | 179,442 | $70.49 M |
| 10/25/2024 | $0.90 | $0.89 (-1.61%) | $0.92 | $0.88 | 36,600 | $60.80 M |
| 10/24/2024 | $0.91 | $0.90 (-1.87%) | $0.93 | $0.87 | 332,800 | $61.43 M |
| 10/23/2024 | $0.85 | $0.89 (4.45%) | $0.92 | $0.83 | 30,800 | $61.04 M |
| 10/22/2024 | $0.90 | $0.87 (-3.33%) | $0.93 | $0.84 | 92,200 | $59.54 M |
| 10/21/2024 | $0.93 | $0.90 (-3.23%) | $0.96 | $0.88 | 152,834 | $61.60 M |
| 10/18/2024 | $0.83 | $0.90 (8.45%) | $0.96 | $0.82 | 352,903 | $61.60 M |
| 10/17/2024 | $0.89 | $0.81 (-8.9%) | $0.89 | $0.80 | 36,122 | $55.49 M |
| 10/16/2024 | $0.84 | $0.85 (0.7%) | $0.85 | $0.80 | 45,600 | $58.11 M |
| 10/15/2024 | $0.87 | $0.82 (-5.81%) | $0.90 | $0.81 | 83,633 | $56.35 M |
| 10/14/2024 | $0.86 | $0.90 (4.14%) | $0.92 | $0.86 | 38,406 | $61.60 M |
| 10/11/2024 | $0.90 | $0.90 (-0.3%) | $0.94 | $0.90 | 25,800 | $61.60 M |
| 10/10/2024 | $0.90 | $0.88 (-1.21%) | $0.94 | $0.85 | 25,400 | $60.54 M |
| 10/09/2024 | $0.93 | $0.90 (-3.23%) | $0.94 | $0.88 | 40,000 | $61.60 M |
| 10/08/2024 | $0.90 | $0.90 (0%) | $1.01 | $0.89 | 109,418 | $61.60 M |
| 10/07/2024 | $0.95 | $0.90 (-4.76%) | $0.98 | $0.88 | 59,600 | $61.60 M |
| 10/04/2024 | $0.99 | $0.94 (-4.65%) | $1.03 | $0.92 | 79,101 | $64.61 M |
| 10/03/2024 | $1.04 | $0.99 (-5.08%) | $1.07 | $0.98 | 79,902 | $67.56 M |
| 10/02/2024 | $1.01 | $1.06 (4.95%) | $1.07 | $0.91 | 188,018 | $72.55 M |
| 10/01/2024 | $1.18 | $1.01 (-14.41%) | $1.20 | $1.00 | 208,300 | $69.13 M |
| 09/30/2024 | $1.25 | $1.19 (-4.8%) | $1.31 | $1.14 | 77,398 | $81.44 M |
| 09/27/2024 | $1.30 | $1.27 (-2.31%) | $1.33 | $1.21 | 146,500 | $86.92 M |
| 09/26/2024 | $1.41 | $1.30 (-7.8%) | $1.42 | $1.26 | 188,005 | $88.97 M |
| 09/25/2024 | $1.39 | $1.37 (-1.44%) | $1.46 | $1.37 | 70,200 | $93.76 M |
| 09/24/2024 | $1.35 | $1.41 (4.44%) | $1.42 | $1.31 | 72,717 | $96.50 M |
| 09/23/2024 | $1.39 | $1.35 (-2.88%) | $1.43 | $1.33 | 90,800 | $92.40 M |
| 09/20/2024 | $1.34 | $1.33 (-0.75%) | $1.41 | $1.33 | 242,300 | $91.03 M |
| 09/19/2024 | $1.42 | $1.36 (-4.23%) | $1.42 | $1.33 | 57,642 | $93.08 M |
| 09/18/2024 | $1.39 | $1.36 (-2.16%) | $1.43 | $1.34 | 49,737 | $93.08 M |
| 09/17/2024 | $1.48 | $1.36 (-8.11%) | $1.51 | $1.33 | 78,843 | $93.08 M |
| 09/16/2024 | $1.43 | $1.47 (2.8%) | $1.47 | $1.42 | 29,800 | $100.61 M |
| 09/13/2024 | $1.56 | $1.44 (-7.69%) | $1.59 | $1.42 | 74,109 | $98.55 M |
| 09/12/2024 | $1.43 | $1.52 (6.29%) | $1.55 | $1.43 | 49,514 | $104.03 M |
| 09/11/2024 | $1.47 | $1.42 (-3.4%) | $1.49 | $1.32 | 116,648 | $97.19 M |
| 09/10/2024 | $1.46 | $1.48 (1.37%) | $1.56 | $1.46 | 79,611 | $101.29 M |
| 09/09/2024 | $1.74 | $1.44 (-17.24%) | $1.83 | $1.34 | 236,141 | $98.55 M |
| 09/06/2024 | $1.94 | $1.77 (-8.76%) | $1.97 | $1.77 | 61,200 | $121.14 M |
| 09/05/2024 | $1.80 | $1.90 (5.56%) | $1.96 | $1.77 | 53,300 | $130.04 M |
| 09/04/2024 | $2.00 | $1.82 (-9%) | $2.05 | $1.77 | 161,811 | $124.56 M |
| 09/03/2024 | $2.08 | $1.93 (-7.21%) | $2.12 | $1.82 | 145,400 | $132.09 M |
| 08/30/2024 | $2.65 | $2.12 (-20%) | $2.65 | $1.92 | 403,337 | $145.09 M |
| 08/29/2024 | $2.37 | $2.66 (12.24%) | $2.69 | $2.23 | 477,500 | $182.05 M |
| 08/28/2024 | $2.22 | $2.37 (6.76%) | $2.41 | $2.18 | 270,788 | $162.20 M |
| 08/27/2024 | $2.23 | $2.26 (1.35%) | $2.47 | $2.10 | 399,150 | $154.68 M |
| 08/26/2024 | $1.82 | $2.22 (21.98%) | $2.33 | $1.79 | 875,900 | $151.94 M |