5 DAY PERFORMANCE
+31.55%
1 MONTH PERFORMANCE
+3.25%
3 MONTH PERFORMANCE
-49.00%
6 MONTH PERFORMANCE
+19.81%
YEAR-TO-DATE PERFORMANCE
-41.74%
1 YEAR PERFORMANCE
-79.04%
Roadzen, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/02/2025 | $1.21 | $1.25 (3.31%) | $1.37 | $1.15 | 219,739 | |
| 04/01/2025 | $1.03 | $1.18 (14.56%) | $1.18 | $1.03 | 87,591 | $81.28 M |
| 03/31/2025 | $1.03 | $1.04 (0.97%) | $1.12 | $0.99 | 215,825 | $71.64 M |
| 03/28/2025 | $1.05 | $0.97 (-8.06%) | $1.08 | $0.96 | 104,835 | $66.50 M |
| 03/27/2025 | $1.02 | $1.05 (2.94%) | $1.11 | $1.00 | 151,740 | $72.33 M |
| 03/26/2025 | $1.05 | $1.00 (-4.76%) | $1.07 | $0.97 | 70,700 | $68.88 M |
| 03/25/2025 | $1.14 | $1.07 (-6.14%) | $1.14 | $1.03 | 91,244 | $73.70 M |
| 03/24/2025 | $1.17 | $1.13 (-3.42%) | $1.17 | $1.07 | 115,848 | $77.84 M |
| 03/21/2025 | $1.11 | $1.14 (2.7%) | $1.15 | $1.07 | 412,184 | $78.53 M |
| 03/20/2025 | $1.13 | $1.12 (-0.88%) | $1.19 | $1.07 | 129,127 | $77.15 M |
| 03/19/2025 | $1.12 | $1.13 (0.89%) | $1.20 | $1.07 | 166,108 | $77.84 M |
| 03/18/2025 | $1.05 | $1.14 (8.57%) | $1.21 | $0.97 | 334,300 | $78.53 M |
| 03/17/2025 | $0.99 | $1.07 (8.08%) | $1.12 | $0.96 | 201,184 | $73.70 M |
| 03/14/2025 | $0.96 | $0.96 (0.55%) | $0.99 | $0.92 | 150,915 | $66.30 M |
| 03/13/2025 | $1.05 | $0.93 (-11.43%) | $1.05 | $0.93 | 147,158 | $64.06 M |
| 03/12/2025 | $1.09 | $1.04 (-4.59%) | $1.10 | $1.00 | 107,176 | $71.64 M |
| 03/11/2025 | $0.98 | $1.06 (8.16%) | $1.11 | $0.98 | 149,737 | $73.02 M |
| 03/10/2025 | $1.04 | $0.97 (-6.73%) | $1.05 | $0.97 | 112,831 | $66.82 M |
| 03/07/2025 | $1.04 | $1.02 (-1.92%) | $1.08 | $1.00 | 127,345 | $70.26 M |
| 03/06/2025 | $1.13 | $1.04 (-7.96%) | $1.16 | $1.01 | 124,800 | $71.64 M |
| 03/05/2025 | $1.12 | $1.14 (1.79%) | $1.20 | $1.12 | 79,300 | $78.53 M |
| 03/04/2025 | $1.14 | $1.15 (0.88%) | $1.21 | $1.00 | 171,000 | $79.21 M |
| 03/03/2025 | $1.23 | $1.20 (-2.44%) | $1.26 | $1.09 | 196,208 | $82.66 M |
| 02/28/2025 | $0.98 | $1.23 (25.51%) | $1.24 | $0.98 | 271,400 | $84.73 M |
| 02/27/2025 | $1.08 | $0.97 (-10.52%) | $1.11 | $0.95 | 206,738 | $66.57 M |
| 02/26/2025 | $1.06 | $1.06 (0%) | $1.13 | $1.06 | 116,935 | $73.02 M |
| 02/25/2025 | $1.10 | $1.08 (-1.82%) | $1.16 | $1.06 | 163,611 | $74.39 M |
| 02/24/2025 | $1.16 | $1.09 (-6.03%) | $1.20 | $1.07 | 135,803 | $75.08 M |
| 02/21/2025 | $1.15 | $1.09 (-5.22%) | $1.19 | $1.08 | 180,500 | $75.08 M |
| 02/20/2025 | $1.18 | $1.12 (-5.08%) | $1.25 | $1.07 | 355,842 | $77.15 M |
| 02/19/2025 | $1.26 | $1.17 (-7.14%) | $1.26 | $1.16 | 145,845 | $80.59 M |
| 02/18/2025 | $1.40 | $1.16 (-17.14%) | $1.43 | $1.13 | 240,000 | $79.90 M |
| 02/14/2025 | $1.55 | $1.38 (-10.97%) | $1.57 | $1.33 | 174,303 | $95.06 M |
| 02/13/2025 | $1.30 | $1.49 (14.62%) | $1.50 | $1.26 | 246,537 | $102.64 M |
| 02/12/2025 | $1.29 | $1.29 (0%) | $1.38 | $1.25 | 317,817 | $88.86 M |
| 02/11/2025 | $1.20 | $1.29 (7.5%) | $1.30 | $1.19 | 236,605 | $88.86 M |
| 02/10/2025 | $1.25 | $1.19 (-4.8%) | $1.25 | $1.13 | 245,600 | $81.97 M |
| 02/07/2025 | $1.24 | $1.25 (0.81%) | $1.29 | $1.22 | 79,300 | $85.55 M |
| 02/06/2025 | $1.33 | $1.21 (-9.02%) | $1.33 | $1.17 | 225,400 | $82.81 M |
| 02/05/2025 | $1.46 | $1.33 (-8.9%) | $1.49 | $1.30 | 252,114 | $91.03 M |
| 02/04/2025 | $1.37 | $1.47 (7.3%) | $1.55 | $1.32 | 223,237 | $100.61 M |
| 02/03/2025 | $1.40 | $1.32 (-5.71%) | $1.45 | $1.28 | 123,747 | $90.34 M |
| 01/31/2025 | $1.48 | $1.44 (-2.7%) | $1.58 | $1.44 | 158,445 | $98.55 M |
| 01/30/2025 | $1.51 | $1.47 (-2.65%) | $1.55 | $1.45 | 128,900 | $100.61 M |
| 01/29/2025 | $1.57 | $1.49 (-5.1%) | $1.58 | $1.42 | 162,287 | $101.98 M |
| 01/28/2025 | $1.48 | $1.60 (8.11%) | $1.68 | $1.45 | 507,800 | $109.51 M |
| 01/27/2025 | $1.58 | $1.54 (-2.53%) | $1.63 | $1.46 | 234,847 | $105.40 M |
| 01/24/2025 | $1.75 | $1.66 (-5.14%) | $1.80 | $1.65 | 105,814 | $113.61 M |
| 01/23/2025 | $1.93 | $1.77 (-8.29%) | $2.03 | $1.75 | 222,932 | $121.14 M |
| 01/22/2025 | $1.73 | $1.96 (13.29%) | $2.06 | $1.70 | 494,200 | $134.14 M |
| 01/21/2025 | $1.53 | $1.72 (12.42%) | $1.73 | $1.42 | 346,400 | $117.72 M |
| 01/17/2025 | $1.59 | $1.52 (-4.4%) | $1.59 | $1.41 | 196,100 | $104.03 M |
| 01/16/2025 | $1.55 | $1.57 (1.29%) | $1.62 | $1.48 | 170,027 | $107.45 M |
| 01/15/2025 | $1.57 | $1.57 (0%) | $1.57 | $1.48 | 169,490 | $107.45 M |
| 01/14/2025 | $1.44 | $1.49 (3.47%) | $1.56 | $1.32 | 235,325 | $101.98 M |
| 01/13/2025 | $1.72 | $1.45 (-15.7%) | $1.76 | $1.41 | 342,300 | $99.24 M |
| 01/10/2025 | $1.82 | $1.71 (-6.04%) | $1.86 | $1.64 | 274,111 | $117.03 M |
| 01/08/2025 | $1.95 | $1.86 (-4.62%) | $2.05 | $1.78 | 413,890 | $127.30 M |
| 01/07/2025 | $2.34 | $2.02 (-13.68%) | $2.53 | $1.97 | 491,835 | $138.25 M |
| 01/06/2025 | $2.50 | $2.28 (-8.8%) | $2.55 | $2.20 | 653,222 | $156.05 M |
| 01/03/2025 | $2.60 | $2.49 (-4.23%) | $2.99 | $2.46 | 1.64 M | $170.42 M |
| 01/02/2025 | $2.22 | $2.49 (12.16%) | $2.57 | $2.11 | 531,096 | $170.42 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.
