Skip to main content
Roadzen, Inc. (RDZN)
NASDAQ: RDZN · Real-Time Price · USD
1.650
-0.030 (-1.79%)
At close: Dec 5, 2025, 4:00 PM EST
1.590
-0.060 (-3.64%)
After-hours: Dec 5, 2025, 7:31 PM EST

Roadzen Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.711.711.511.651.65-1.79%202,701
Dec 4, 20251.671.721.631.681.68-107,589
Dec 3, 20251.661.681.611.681.681.82%62,241
Dec 2, 20251.611.721.611.651.650.61%122,269
Dec 1, 20251.681.711.631.641.64-5.75%89,365
Nov 28, 20251.711.751.671.741.741.16%75,093
Nov 26, 20251.661.751.641.721.721.78%190,354
Nov 25, 20251.551.741.251.691.6910.46%446,930
Nov 24, 20251.461.591.421.531.532.68%631,435
Nov 21, 20251.301.501.301.491.4913.74%242,792
Nov 20, 20251.371.431.311.311.31-3.68%128,262
Nov 19, 20251.391.441.341.361.36-1.45%104,316
Nov 18, 20251.311.401.311.381.382.22%79,074
Nov 17, 20251.421.421.301.351.35-2.17%136,900
Nov 14, 20251.421.501.371.381.382.22%257,729
Nov 13, 20251.411.441.321.351.35-4.26%77,661
Nov 12, 20251.521.571.391.411.41-6.62%189,401
Nov 11, 20251.511.541.431.511.51-122,013
Nov 10, 20251.491.591.371.511.51-519,320
Nov 7, 20251.431.521.271.511.514.14%727,199
Nov 6, 20251.511.571.411.451.45-3.97%197,720
Nov 5, 20251.521.601.451.511.51-1.31%273,663
Nov 4, 20251.441.571.441.531.531.32%405,547
Nov 3, 20251.711.741.461.511.51-11.70%770,868
Oct 31, 20251.831.951.691.711.710.59%1,022,756
Oct 30, 20251.631.801.531.701.701.80%912,942
Oct 29, 20251.371.711.371.671.6721.01%3,694,886
Oct 28, 20251.391.421.371.381.38-1.43%235,497
Oct 27, 20251.401.421.381.401.400.72%208,018
Oct 24, 20251.401.421.361.391.390.72%174,245
Oct 23, 20251.271.421.261.381.3811.29%334,115
Oct 22, 20251.251.351.151.241.24-3.88%301,672
Oct 21, 20251.451.481.291.291.29-11.64%480,266
Oct 20, 20251.331.501.311.461.4610.61%626,039
Oct 17, 20251.261.341.241.321.323.13%375,200
Oct 16, 20251.421.441.271.281.28-7.25%692,580
Oct 15, 20251.501.511.341.381.381.47%1,202,461
Oct 14, 20251.111.401.101.361.3620.35%1,993,588
Oct 13, 20251.181.191.111.131.13-7.38%237,854
Oct 10, 20251.321.351.201.221.22-7.58%430,455
Oct 9, 20251.321.321.201.321.32-1.49%563,145
Oct 8, 20251.241.351.191.341.3411.67%863,855
Oct 7, 20251.071.221.041.201.2014.29%1,107,294
Oct 6, 20251.011.070.971.051.051.94%843,534
Oct 3, 20250.921.060.921.031.0314.52%754,119
Oct 2, 20250.860.910.860.900.903.52%161,124
Oct 1, 20250.890.900.860.870.870.57%159,909
Sep 30, 20250.850.890.820.860.863.77%175,089
Sep 29, 20250.870.880.810.830.83-5.61%376,508
Sep 26, 20250.860.890.830.880.882.34%312,950
Sep 25, 20250.900.930.830.860.86-5.05%354,538
Sep 24, 20250.930.950.880.910.91-1.42%471,821
Sep 23, 20250.930.940.890.920.92-2.05%444,283
Sep 22, 20250.920.960.900.940.942.34%464,468
Sep 19, 20250.980.980.910.920.92-4.96%393,063
Sep 18, 20250.960.970.920.970.971.73%155,644
Sep 17, 20251.001.000.930.950.95-2.01%221,859
Sep 16, 20250.970.990.940.970.971.42%164,101
Sep 15, 20251.001.000.950.960.96-3.35%184,421
Sep 12, 20251.001.000.950.990.990.92%121,836
Sep 11, 20250.990.990.930.980.980.02%130,118
Sep 10, 20251.001.000.960.980.98-0.77%156,110
Sep 9, 20250.990.990.940.990.995.22%129,051
Sep 8, 20250.980.980.920.940.94-4.00%151,219
Sep 5, 20250.951.000.950.980.982.89%104,975
Sep 4, 20250.940.990.910.950.950.05%105,664
Sep 3, 20250.940.990.900.950.95-0.63%262,755
Sep 2, 20251.001.000.940.960.96-2.39%187,662
Aug 29, 20251.001.030.970.980.98-0.50%204,732
Aug 28, 20251.001.000.970.980.98-0.63%121,430
Aug 27, 20251.011.020.960.990.99-1.00%179,118
Aug 26, 20251.021.060.991.001.00-0.99%142,025
Aug 25, 20251.021.061.001.011.01-1.94%193,287
Aug 22, 20251.011.071.001.031.030.98%240,406
Aug 21, 20251.041.071.011.021.02-1.92%256,921
Aug 20, 20251.041.071.021.041.04-165,866
Aug 19, 20251.141.141.041.041.04-7.96%339,573
Aug 18, 20251.011.171.001.131.1313.00%694,553
Aug 15, 20251.061.091.001.001.00-4.76%449,234
Aug 14, 20251.171.201.031.051.05-9.48%1,014,117
Aug 13, 20251.191.201.121.161.16-2.52%328,772
Aug 12, 20251.191.211.151.191.190.85%226,724
Aug 11, 20251.211.231.161.181.18-1.67%223,216
Aug 8, 20251.231.231.181.201.20-0.83%132,061
Aug 7, 20251.211.231.161.211.211.68%277,961
Aug 6, 20251.181.231.161.191.191.71%164,412
Aug 5, 20251.141.181.101.171.175.41%247,603
Aug 4, 20251.121.161.081.111.11-0.89%314,559
Aug 1, 20251.261.261.111.121.12-11.11%390,981
Jul 31, 20251.281.301.231.261.26-1.56%256,851
Jul 30, 20251.221.301.191.281.288.47%413,052
Jul 29, 20251.241.291.141.181.18-8.53%328,946
Jul 28, 20251.401.401.191.291.29-15.69%1,424,257
Jul 25, 20251.271.551.201.531.5323.39%1,705,101
Jul 24, 20251.061.291.061.241.2419.23%1,233,348
Jul 23, 20251.071.101.031.041.04-2.80%357,674
Jul 22, 20251.071.111.041.071.07-148,109
Jul 21, 20251.081.141.051.071.07-355,883
Jul 18, 20251.051.101.041.071.071.90%180,253
Jul 17, 20251.051.111.041.051.050.96%536,065