Roadzen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2026	1.52	1.53	1.38	1.44	1.44	-6.49%	870,434
Jun 23, 2026	1.47	1.60	1.47	1.54	1.54	2.67%	314,186
Jun 22, 2026	1.64	1.64	1.47	1.50	1.50	-9.64%	985,759
Jun 18, 2026	1.63	1.67	1.60	1.66	1.66	4.40%	418,787
Jun 17, 2026	1.53	1.72	1.53	1.59	1.59	5.30%	1,024,072
Jun 16, 2026	1.58	1.65	1.50	1.51	1.51	-3.21%	462,554
Jun 15, 2026	1.65	1.68	1.54	1.56	1.56	-1.89%	619,920
Jun 12, 2026	1.63	1.71	1.59	1.59	1.59	-1.24%	285,488
Jun 11, 2026	1.64	1.73	1.61	1.61	1.61	-2.42%	223,066
Jun 10, 2026	1.60	1.75	1.60	1.65	1.65	3.12%	391,573
Jun 9, 2026	1.73	1.78	1.59	1.60	1.60	-6.98%	588,088
Jun 8, 2026	1.74	1.81	1.65	1.72	1.72	0.58%	481,939
Jun 5, 2026	1.89	1.91	1.69	1.71	1.71	-9.76%	975,766
Jun 4, 2026	1.83	2.00	1.81	1.90	1.90	2.43%	301,482
Jun 3, 2026	1.97	1.97	1.85	1.85	1.85	-6.57%	323,866
Jun 2, 2026	1.96	2.03	1.88	1.98	1.98	2.06%	460,343
Jun 1, 2026	1.88	2.01	1.85	1.94	1.94	3.19%	434,732
May 29, 2026	1.89	1.92	1.83	1.88	1.88	0.53%	264,459
May 28, 2026	1.84	1.90	1.82	1.87	1.87	-	430,623
May 27, 2026	1.88	1.93	1.81	1.87	1.87	-1.58%	275,129
May 26, 2026	1.92	2.00	1.86	1.90	1.90	-	548,699
May 22, 2026	1.97	2.03	1.89	1.90	1.90	-3.06%	415,030
May 21, 2026	1.73	1.97	1.69	1.96	1.96	12.64%	947,834
May 20, 2026	1.73	1.77	1.69	1.74	1.74	-0.57%	303,055
May 19, 2026	1.71	1.79	1.70	1.75	1.75	1.74%	247,787
May 18, 2026	1.76	1.84	1.71	1.72	1.72	-2.82%	425,708
May 15, 2026	1.80	1.83	1.75	1.77	1.77	-4.32%	428,715
May 14, 2026	1.90	1.92	1.82	1.85	1.85	-1.60%	366,300
May 13, 2026	1.78	1.95	1.67	1.88	1.88	7.43%	1,255,624
May 12, 2026	1.78	1.82	1.74	1.75	1.75	-	599,902
May 11, 2026	1.80	1.84	1.75	1.75	1.75	-2.78%	815,718
May 8, 2026	1.89	1.89	1.78	1.80	1.80	-3.74%	1,015,172
May 7, 2026	1.90	2.06	1.82	1.87	1.87	1.63%	3,273,701
May 6, 2026	1.95	1.97	1.81	1.84	1.84	2.79%	966,797
May 5, 2026	2.00	2.10	1.75	1.79	1.79	-8.21%	1,750,241
May 4, 2026	2.19	2.51	1.83	1.95	1.95	-12.16%	2,259,117
May 1, 2026	2.35	2.39	2.04	2.22	2.22	-2.20%	1,090,990
Apr 30, 2026	1.71	2.27	1.69	2.27	2.27	31.98%	1,721,769
Apr 29, 2026	1.67	1.79	1.57	1.72	1.72	17.01%	991,228
Apr 28, 2026	1.43	1.49	1.35	1.47	1.47	0.68%	194,946
Apr 27, 2026	1.42	1.55	1.36	1.46	1.46	8.96%	260,594
Apr 24, 2026	1.49	1.50	1.31	1.34	1.34	-4.96%	179,927
Apr 23, 2026	1.24	1.57	1.23	1.41	1.41	15.57%	510,047
Apr 22, 2026	1.16	1.23	1.16	1.22	1.22	7.96%	135,121
Apr 21, 2026	1.26	1.27	1.13	1.13	1.13	-10.32%	129,414
Apr 20, 2026	1.18	1.28	1.18	1.26	1.26	5.00%	165,651
Apr 17, 2026	1.20	1.23	1.16	1.20	1.20	1.69%	93,304
Apr 16, 2026	1.19	1.20	1.17	1.18	1.18	-1.67%	28,992
Apr 15, 2026	1.21	1.21	1.15	1.20	1.20	-	61,250
Apr 14, 2026	1.11	1.25	1.11	1.20	1.20	6.19%	214,173