Roadzen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	0.85	0.85	0.76	0.78	0.78	-2.50%	105,865
Nov 19, 2024	0.78	0.81	0.77	0.80	0.80	-	32,798
Nov 18, 2024	0.80	0.83	0.75	0.80	0.80	-	25,379
Nov 15, 2024	0.84	0.88	0.77	0.80	0.80	-1.26%	81,299
Nov 14, 2024	0.83	0.90	0.71	0.81	0.81	-4.03%	117,348
Nov 13, 2024	0.87	0.93	0.79	0.84	0.84	-2.45%	70,736
Nov 12, 2024	0.77	0.87	0.77	0.87	0.87	7.82%	121,605
Nov 11, 2024	0.91	0.95	0.79	0.80	0.80	-11.58%	162,327
Nov 8, 2024	0.96	0.98	0.88	0.91	0.91	-7.30%	65,550
Nov 7, 2024	0.98	1.01	0.95	0.98	0.98	-3.05%	44,741
Nov 6, 2024	0.96	1.02	0.93	1.01	1.01	3.71%	54,402
Nov 5, 2024	0.98	1.00	0.92	0.97	0.97	-2.61%	81,667
Nov 4, 2024	0.97	1.02	0.97	1.00	1.00	3.09%	66,303
Nov 1, 2024	1.05	1.05	0.97	0.97	0.97	-1.02%	24,435
Oct 31, 2024	1.02	1.03	0.96	0.98	0.98	-3.92%	45,479
Oct 30, 2024	1.00	1.05	0.99	1.02	1.02	3.36%	72,808
Oct 29, 2024	1.00	1.04	0.96	0.99	0.99	-4.19%	82,384
Oct 28, 2024	0.90	1.06	0.90	1.03	1.03	15.94%	179,442
Oct 25, 2024	0.90	0.92	0.88	0.89	0.89	-1.02%	36,550
Oct 24, 2024	0.91	0.93	0.87	0.90	0.90	0.64%	332,757
Oct 23, 2024	0.85	0.92	0.83	0.89	0.89	2.52%	30,750
Oct 22, 2024	0.90	0.93	0.84	0.87	0.87	-3.33%	92,151
Oct 21, 2024	0.93	0.96	0.88	0.90	0.90	-0.01%	152,834
Oct 18, 2024	0.83	0.96	0.82	0.90	0.90	11.01%	352,903
Oct 17, 2024	0.89	0.89	0.80	0.81	0.81	-4.50%	36,122
Oct 16, 2024	0.84	0.85	0.80	0.85	0.85	3.12%	45,596
Oct 15, 2024	0.87	0.90	0.81	0.82	0.82	-8.52%	83,633
Oct 14, 2024	0.86	0.92	0.86	0.90	0.90	-	38,406
Oct 11, 2024	0.90	0.94	0.90	0.90	0.90	1.75%	25,760
Oct 10, 2024	0.90	0.94	0.85	0.88	0.88	-1.72%	25,397
Oct 9, 2024	0.93	0.94	0.88	0.90	0.90	-	39,994
Oct 8, 2024	0.90	1.01	0.89	0.90	0.90	-	109,418
Oct 7, 2024	0.95	0.98	0.88	0.90	0.90	-4.66%	59,553
Oct 4, 2024	0.99	1.03	0.92	0.94	0.94	-4.38%	79,101
Oct 3, 2024	1.04	1.07	0.98	0.99	0.99	-6.87%	79,902
Oct 2, 2024	1.01	1.07	0.91	1.06	1.06	4.95%	188,018
Oct 1, 2024	1.18	1.20	1.00	1.01	1.01	-15.13%	208,272
Sep 30, 2024	1.25	1.31	1.14	1.19	1.19	-6.30%	77,398
Sep 27, 2024	1.30	1.33	1.21	1.27	1.27	-2.31%	146,458
Sep 26, 2024	1.41	1.42	1.26	1.30	1.30	-5.11%	188,005
Sep 25, 2024	1.39	1.46	1.37	1.37	1.37	-2.84%	70,157
Sep 24, 2024	1.35	1.42	1.31	1.41	1.41	4.44%	72,717
Sep 23, 2024	1.39	1.43	1.33	1.35	1.35	1.50%	90,788
Sep 20, 2024	1.34	1.41	1.33	1.33	1.33	-2.21%	242,253
Sep 19, 2024	1.42	1.42	1.33	1.36	1.36	-	57,642
Sep 18, 2024	1.39	1.43	1.34	1.36	1.36	-	49,737
Sep 17, 2024	1.48	1.51	1.33	1.36	1.36	-7.48%	78,843
Sep 16, 2024	1.43	1.47	1.42	1.47	1.47	2.08%	29,776
Sep 13, 2024	1.56	1.59	1.42	1.44	1.44	-4.95%	74,109
Sep 12, 2024	1.43	1.55	1.43	1.52	1.52	7.07%	49,514
Sep 11, 2024	1.47	1.49	1.32	1.42	1.42	-4.07%	116,648
Sep 10, 2024	1.46	1.56	1.46	1.48	1.48	2.43%	79,611
Sep 9, 2024	1.74	1.83	1.34	1.44	1.44	-18.64%	236,141
Sep 6, 2024	1.94	1.97	1.77	1.77	1.77	-6.84%	61,153
Sep 5, 2024	1.80	1.96	1.77	1.90	1.90	4.40%	53,287
Sep 4, 2024	2.00	2.05	1.77	1.82	1.82	-5.70%	161,543
Sep 3, 2024	2.08	2.12	1.82	1.93	1.93	-8.96%	145,350
Aug 30, 2024	2.65	2.65	1.92	2.12	2.12	-20.30%	403,337
Aug 29, 2024	2.37	2.69	2.23	2.66	2.66	12.24%	477,499
Aug 28, 2024	2.22	2.41	2.18	2.37	2.37	4.87%	270,788
Aug 27, 2024	2.23	2.47	2.10	2.26	2.26	1.80%	399,150
Aug 26, 2024	1.82	2.33	1.79	2.22	2.22	24.02%	875,878
Aug 23, 2024	1.60	1.80	1.58	1.79	1.79	9.82%	136,029
Aug 22, 2024	1.47	1.72	1.42	1.63	1.63	14.79%	164,429
Aug 21, 2024	1.40	1.43	1.37	1.42	1.42	0.71%	28,599
Aug 20, 2024	1.45	1.48	1.40	1.41	1.41	-4.73%	50,734
Aug 19, 2024	1.47	1.57	1.35	1.48	1.48	6.47%	183,377
Aug 16, 2024	1.41	1.45	1.38	1.39	1.39	-1.42%	47,304
Aug 15, 2024	1.41	1.43	1.39	1.41	1.41	0.71%	39,400
Aug 14, 2024	1.55	1.59	1.38	1.40	1.40	-10.26%	116,348
Aug 13, 2024	1.38	1.58	1.35	1.56	1.56	13.87%	83,904
Aug 12, 2024	1.45	1.48	1.34	1.37	1.37	-1.44%	119,681
Aug 9, 2024	1.26	1.39	1.24	1.39	1.39	10.32%	69,588
Aug 8, 2024	1.29	1.37	1.20	1.26	1.26	2.44%	86,158
Aug 7, 2024	1.35	1.35	1.20	1.23	1.23	-8.89%	54,932
Aug 6, 2024	1.35	1.38	1.31	1.35	1.35	-1.46%	48,531
Aug 5, 2024	1.35	1.39	1.32	1.37	1.37	-6.48%	74,163
Aug 2, 2024	1.46	1.50	1.38	1.47	1.47	-4.87%	93,741
Aug 1, 2024	1.54	1.59	1.48	1.54	1.54	-	137,019
Jul 31, 2024	1.39	1.54	1.33	1.54	1.54	1.32%	106,696
Jul 30, 2024	1.61	1.61	1.44	1.52	1.52	-3.18%	124,927
Jul 29, 2024	1.68	1.72	1.52	1.57	1.57	-5.99%	131,134
Jul 26, 2024	1.68	1.70	1.61	1.67	1.67	0.60%	118,515
Jul 25, 2024	1.64	1.72	1.64	1.66	1.66	1.22%	115,150
Jul 24, 2024	1.73	1.82	1.63	1.64	1.64	-5.75%	194,852
Jul 23, 2024	1.85	1.86	1.70	1.74	1.74	-4.92%	183,015
Jul 22, 2024	1.85	1.95	1.76	1.83	1.83	0.55%	138,504
Jul 19, 2024	2.08	2.11	1.81	1.82	1.82	-10.78%	186,573
Jul 18, 2024	2.26	2.28	1.99	2.04	2.04	-10.13%	162,111
Jul 17, 2024	2.31	2.39	2.16	2.27	2.27	-4.62%	110,950
Jul 16, 2024	2.37	2.42	2.25	2.38	2.38	1.71%	240,628
Jul 15, 2024	2.07	2.36	2.05	2.34	2.34	8.84%	266,036
Jul 12, 2024	2.11	2.20	1.92	2.15	2.15	0.47%	408,425
Jul 11, 2024	2.05	2.18	2.04	2.14	2.14	3.38%	243,683
Jul 10, 2024	2.16	2.22	1.92	2.07	2.07	-5.05%	540,947
Jul 9, 2024	2.51	2.57	2.10	2.18	2.18	-13.83%	781,464
Jul 8, 2024	2.72	2.74	2.39	2.53	2.53	-9.32%	585,855
Jul 5, 2024	2.73	2.80	2.48	2.79	2.79	1.45%	986,662
Jul 3, 2024	2.98	3.10	2.65	2.75	2.75	-6.78%	2,796,767
Jul 2, 2024	2.39	3.28	2.10	2.95	2.95	82.10%	107,164,065