Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Roadzen, Inc. - Ordinary Shares (NQ: RDZN )

2.840 -0.010 (-0.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2024 3.140 3.140 2.930 3.000 29,535 +0.00(+0.00%)
May 30, 2024 2.970 3.210 2.920 3.000 20,772 +0.00(+0.00%)
May 29, 2024 3.210 3.365 2.850 3.000 68,187 -0.16(-5.06%)
May 28, 2024 3.850 3.850 3.150 3.160 57,534 -0.58(-15.51%)
May 24, 2024 3.740 4.000 3.430 3.740 56,930 -0.11(-2.86%)
May 23, 2024 3.810 4.000 3.570 3.850 44,818 -0.08(-2.04%)
May 22, 2024 3.190 3.980 3.150 3.930 60,296 +0.65(+19.82%)
May 21, 2024 3.200 3.322 3.040 3.280 38,946 -0.04(-1.06%)
May 20, 2024 3.200 3.390 3.050 3.315 73,264 -0.10(-3.07%)
May 17, 2024 3.200 3.540 3.100 3.420 69,822 +0.22(+6.87%)
May 16, 2024 3.280 3.280 3.120 3.200 45,420 -0.10(-3.03%)
May 15, 2024 3.190 3.320 3.190 3.300 59,681 +0.00(+0.00%)
May 14, 2024 3.320 3.510 3.170 3.300 46,121 -0.23(-6.52%)
May 13, 2024 3.200 3.651 3.150 3.530 60,852 +0.31(+9.63%)
May 10, 2024 3.600 3.780 3.110 3.220 44,319 -0.48(-12.97%)
May 09, 2024 3.506 3.800 3.506 3.700 25,148 -0.16(-4.15%)
May 08, 2024 3.960 3.990 3.685 3.860 19,785 +0.02(+0.52%)
May 07, 2024 4.055 4.110 3.840 3.840 31,814 -0.17(-4.24%)
May 06, 2024 4.430 4.430 4.010 4.010 29,640 -0.48(-10.69%)
May 03, 2024 4.470 4.500 4.300 4.490 7,446 +0.03(+0.67%)
May 02, 2024 4.490 4.500 4.240 4.460 18,261 +0.22(+5.19%)
May 01, 2024 4.310 4.310 4.240 4.240 1,921 +0.08(+1.92%)
Apr 30, 2024 4.990 4.990 4.160 4.160 33,711 -0.79(-15.96%)
Apr 29, 2024 4.910 4.950 4.550 4.950 17,714 +0.11(+2.27%)
Apr 26, 2024 4.990 5.000 4.810 4.840 23,800 -0.33(-6.38%)
Apr 25, 2024 5.080 5.410 4.970 5.170 28,509 +0.17(+3.40%)
Apr 24, 2024 4.760 5.060 4.760 5.000 28,292 +0.00(+0.00%)
Apr 23, 2024 4.990 5.490 4.955 5.000 34,168 +0.04(+0.81%)
Apr 22, 2024 4.970 5.050 4.750 4.960 59,407 +0.06(+1.22%)
Apr 19, 2024 5.000 5.000 4.830 4.900 10,573 -0.22(-4.30%)
Apr 18, 2024 5.350 5.400 5.000 5.120 22,167 -0.38(-6.91%)
Apr 17, 2024 5.500 5.600 5.390 5.500 15,306 +0.00(+0.00%)
Apr 16, 2024 5.580 5.580 5.470 5.500 6,545 +0.00(+0.00%)
Apr 15, 2024 5.860 5.860 5.440 5.500 26,326 -0.36(-6.14%)
Apr 12, 2024 5.850 5.860 5.850 5.860 2,246 +0.00(+0.00%)
Apr 11, 2024 5.740 6.000 5.550 5.860 15,701 -0.14(-2.33%)
Apr 10, 2024 6.460 6.460 5.970 6.000 45,668 -0.48(-7.41%)
Apr 09, 2024 6.370 6.510 6.170 6.480 17,754 -0.02(-0.31%)
Apr 08, 2024 6.650 6.650 5.700 6.500 2,016 -0.17(-2.55%)
Apr 05, 2024 6.470 6.670 6.055 6.670 4,473 +0.40(+6.38%)
Apr 04, 2024 5.480 6.380 5.480 6.270 5,059 +0.94(+17.64%)
Apr 03, 2024 6.000 6.000 5.210 5.330 5,109 -0.73(-12.05%)
Apr 02, 2024 6.410 6.600 5.670 6.060 14,443 -0.44(-6.77%)
Apr 01, 2024 6.550 6.720 6.210 6.500 22,620 +0.00(+0.00%)
Mar 28, 2024 6.500 6.500 6.500 6.500 565 +0.00(+0.00%)
Mar 27, 2024 6.470 6.590 6.470 6.500 9,387 +0.15(+2.36%)
Mar 26, 2024 6.490 6.490 6.350 6.350 2,508 -0.15(-2.31%)
Mar 25, 2024 6.500 6.500 6.420 6.500 7,087 +0.09(+1.40%)
Mar 22, 2024 6.470 6.700 6.410 6.410 4,501 -0.09(-1.38%)
Mar 21, 2024 6.620 6.990 6.360 6.500 19,845 -0.01(-0.15%)
Mar 20, 2024 6.580 6.660 6.360 6.510 19,476 +0.01(+0.15%)
Mar 19, 2024 6.420 6.545 6.420 6.500 4,801 +0.05(+0.78%)
Mar 18, 2024 6.390 6.607 6.390 6.450 1,543 -0.02(-0.31%)
Mar 15, 2024 6.450 6.500 6.440 6.470 1,926 -0.03(-0.46%)
Mar 14, 2024 6.480 6.590 6.300 6.500 19,050 -0.07(-0.99%)
Mar 13, 2024 6.470 6.610 6.200 6.565 10,097 +0.07(+1.00%)
Mar 12, 2024 6.490 6.500 6.128 6.500 5,602 +0.01(+0.15%)
Mar 11, 2024 6.490 6.490 6.470 6.490 1,582 +0.00(+0.00%)
Mar 08, 2024 6.550 6.560 6.040 6.490 4,120 -0.04(-0.61%)
Mar 07, 2024 6.170 6.530 6.170 6.530 5,354 +0.13(+2.03%)
Mar 06, 2024 6.420 6.420 6.280 6.400 4,276 +0.01(+0.16%)
Mar 05, 2024 6.390 6.390 6.390 6.390 1,104 -0.10(-1.54%)
Mar 01, 2024 6.490 988 -0.04(-0.61%)
Feb 29, 2024 6.260 6.560 6.000 6.530 5,920 +0.03(+0.46%)
Feb 28, 2024 6.530 6.710 6.228 6.500 9,258 +0.00(+0.00%)
Feb 27, 2024 6.150 6.500 6.100 6.500 4,610 -0.02(-0.31%)
Feb 26, 2024 6.500 6.520 6.290 6.520 1,899 +0.02(+0.31%)
Feb 23, 2024 6.460 6.500 6.275 6.500 4,802 +0.00(+0.00%)
Feb 22, 2024 6.500 6.500 6.400 6.500 7,600 -0.18(-2.69%)
Feb 21, 2024 6.700 6.700 6.680 6.680 1,790 +0.29(+4.54%)
Feb 20, 2024 6.500 6.700 6.030 6.390 35,647 -0.29(-4.34%)
Feb 16, 2024 6.035 6.690 6.035 6.680 9,685 +0.16(+2.45%)
Feb 15, 2024 6.670 6.740 6.260 6.520 23,842 -0.16(-2.40%)
Feb 14, 2024 6.000 6.700 6.000 6.680 12,800 +0.09(+1.37%)
Feb 13, 2024 5.910 6.830 5.802 6.590 27,400 +0.09(+1.38%)
Feb 12, 2024 6.195 6.750 6.195 6.500 14,077 -0.05(-0.84%)
Feb 09, 2024 6.351 6.650 6.351 6.555 10,320 -0.15(-2.16%)
Feb 08, 2024 6.488 6.820 6.488 6.700 10,458 +0.20(+3.08%)
Feb 07, 2024 6.800 7.100 6.500 6.500 12,589 -0.30(-4.41%)
Feb 06, 2024 6.700 7.070 6.230 6.800 11,297 +0.05(+0.74%)
Feb 05, 2024 6.990 7.150 6.710 6.750 14,881 -0.42(-5.86%)
Feb 02, 2024 6.660 7.170 5.900 7.170 21,101 +0.35(+5.13%)
Feb 01, 2024 5.440 6.820 5.440 6.820 13,569 +1.14(+20.07%)
Jan 31, 2024 5.160 5.740 5.160 5.680 3,147 +0.23(+4.22%)
Jan 30, 2024 5.500 5.780 5.200 5.450 8,351 +0.06(+1.11%)
Jan 29, 2024 5.160 5.480 5.130 5.390 8,018 +0.09(+1.70%)
Jan 26, 2024 5.670 5.680 5.130 5.300 13,842 -0.40(-7.02%)
Jan 25, 2024 5.200 6.155 5.010 5.700 64,580 +0.48(+9.20%)
Jan 24, 2024 4.140 5.570 4.140 5.220 85,250 +1.56(+42.48%)
Jan 23, 2024 4.095 4.095 3.664 3.664 1,779 +0.09(+2.63%)
Jan 22, 2024 4.143 4.143 3.570 3.570 2,868 -0.61(-14.59%)
Jan 19, 2024 3.960 4.180 3.950 4.180 1,161 -0.19(-4.35%)
Jan 18, 2024 4.370 4.370 4.370 4.370 788 +0.26(+6.33%)
Jan 17, 2024 4.300 4.300 4.110 4.110 2,734 -0.17(-3.97%)
Jan 16, 2024 4.690 4.690 4.280 4.280 1,330 -0.34(-7.36%)
Jan 12, 2024 4.520 4.970 4.234 4.620 3,587 -0.07(-1.49%)
Jan 11, 2024 4.520 4.880 4.200 4.690 4,558 -0.28(-5.63%)
Jan 10, 2024 4.730 4.970 4.410 4.970 18,252 +0.42(+9.23%)
Jan 09, 2024 5.090 5.090 4.550 4.550 4,800 -0.47(-9.36%)
Jan 08, 2024 5.050 5.090 4.805 5.020 9,353 -0.05(-0.99%)
Jan 05, 2024 5.060 5.070 4.500 5.070 9,913 +0.03(+0.60%)
Jan 04, 2024 4.800 5.040 4.510 5.040 6,518 +0.29(+6.11%)
Jan 03, 2024 4.790 4.790 4.730 4.750 725 -0.04(-0.84%)
Jan 02, 2024 5.030 5.030 4.384 4.790 2,032 -0.30(-5.89%)
Dec 29, 2023 4.600 5.090 4.417 5.090 18,929 +0.55(+12.11%)
Dec 28, 2023 4.371 4.640 4.371 4.540 2,593 +0.17(+3.89%)
Dec 27, 2023 4.000 5.000 3.820 4.370 30,522 +0.32(+7.84%)
Dec 26, 2023 4.470 4.690 4.052 4.052 15,606 -0.15(-3.52%)
Dec 22, 2023 3.400 4.470 3.400 4.200 27,951 +0.70(+20.00%)
Dec 21, 2023 3.130 3.640 3.110 3.500 22,486 +0.38(+12.18%)
Dec 20, 2023 3.150 3.260 3.120 3.120 2,543 -0.04(-1.27%)
Dec 19, 2023 3.310 3.312 3.160 3.160 2,895 -0.09(-2.77%)
Dec 18, 2023 3.150 3.540 3.150 3.250 8,565 +0.05(+1.56%)
Dec 15, 2023 3.024 3.810 3.024 3.200 44,296 +0.17(+5.61%)
Dec 14, 2023 3.030 3.465 3.010 3.030 19,512 +0.00(+0.00%)
Dec 13, 2023 3.100 3.300 2.900 3.030 16,571 +0.05(+1.68%)
Dec 12, 2023 2.908 3.210 2.908 2.980 9,582 +0.13(+4.56%)
Dec 11, 2023 2.790 2.986 2.787 2.850 10,589 +0.06(+2.15%)
Dec 08, 2023 3.150 3.340 2.790 2.790 4,896 -0.41(-12.81%)
Dec 07, 2023 3.087 3.328 3.050 3.200 11,475 +0.27(+9.22%)
Dec 06, 2023 3.350 3.350 2.750 2.930 17,787 +0.04(+1.38%)
Dec 05, 2023 3.530 3.550 2.700 2.890 55,817 -0.62(-17.66%)
Dec 04, 2023 4.810 4.810 3.480 3.510 48,578 -1.41(-28.66%)
Dec 01, 2023 4.820 5.050 4.620 4.920 30,079 +0.02(+0.41%)
Nov 30, 2023 4.990 5.140 4.850 4.900 13,068 -0.10(-2.00%)
Nov 29, 2023 5.000 5.146 4.750 5.000 23,738 +0.15(+3.09%)
Nov 28, 2023 4.850 5.010 4.720 4.850 6,217 -0.16(-3.19%)
Nov 27, 2023 4.580 5.010 4.580 5.010 7,939 +0.15(+3.09%)
Nov 24, 2023 4.860 4.860 4.860 4.860 2,557 +0.00(+0.00%)
Nov 22, 2023 4.350 4.860 4.210 4.860 23,583 +0.37(+8.24%)
Nov 21, 2023 4.500 4.710 4.200 4.490 10,005 -0.16(-3.44%)
Nov 20, 2023 4.400 4.720 4.400 4.650 6,487 -0.10(-2.11%)
Nov 17, 2023 4.400 4.800 4.400 4.750 7,694 +0.53(+12.56%)
Nov 16, 2023 4.630 4.630 4.220 4.220 1,870 -0.41(-8.86%)
Nov 15, 2023 4.650 4.793 4.600 4.630 2,015 -0.31(-6.28%)
Nov 14, 2023 4.940 4.940 4.930 4.940 1,844 +0.35(+7.63%)
Nov 13, 2023 4.770 4.900 4.590 4.590 3,572 -0.38(-7.65%)
Nov 10, 2023 4.650 4.970 4.550 4.970 8,001 +0.08(+1.64%)
Nov 09, 2023 4.900 4.900 4.520 4.890 2,689 -0.08(-1.61%)
Nov 08, 2023 4.380 5.100 4.380 4.970 21,321 +0.34(+7.34%)
Nov 07, 2023 3.990 4.730 3.990 4.630 35,527 +0.50(+12.11%)
Nov 06, 2023 3.870 4.280 3.750 4.130 33,159 +0.08(+1.98%)
Nov 03, 2023 4.290 4.300 3.910 4.050 19,900 -0.25(-5.81%)
Nov 02, 2023 4.190 4.410 4.190 4.300 20,637 +0.10(+2.38%)
Nov 01, 2023 4.430 4.590 4.200 4.200 38,542 -0.28(-6.25%)
Oct 31, 2023 4.190 4.510 4.190 4.480 2,490 +0.27(+6.41%)
Oct 30, 2023 4.600 4.600 4.200 4.210 7,808 -0.41(-8.87%)
Oct 27, 2023 4.500 4.620 4.130 4.620 9,229 +0.14(+3.12%)
Oct 26, 2023 4.250 4.660 4.160 4.480 59,739 +0.00(+0.00%)
Oct 25, 2023 4.610 4.630 4.300 4.480 2,396 -0.22(-4.68%)
Oct 24, 2023 3.970 4.770 3.850 4.700 21,614 +0.61(+14.91%)
Oct 23, 2023 4.020 4.250 3.980 4.090 21,824 -0.18(-4.22%)
Oct 20, 2023 4.220 4.270 3.900 4.270 25,523 -0.02(-0.47%)
Oct 19, 2023 3.740 4.500 3.698 4.290 23,004 +0.27(+6.72%)
Oct 18, 2023 3.690 4.020 3.690 4.020 16,337 +0.32(+8.65%)
Oct 17, 2023 3.730 3.820 3.690 3.700 9,323 -0.16(-4.15%)
Oct 16, 2023 3.790 3.860 3.750 3.860 5,249 +0.00(+0.00%)
Oct 13, 2023 3.880 3.960 3.820 3.860 4,923 -0.11(-2.77%)
Oct 12, 2023 3.860 4.020 3.800 3.970 17,109 +0.13(+3.39%)
Oct 11, 2023 4.100 4.100 3.820 3.840 9,989 -0.12(-3.03%)
Oct 10, 2023 3.900 4.255 3.700 3.960 38,315 +0.02(+0.51%)
Oct 09, 2023 4.470 4.470 3.860 3.940 120,207 -0.66(-14.35%)
Oct 06, 2023 4.060 4.660 4.060 4.600 39,187 +0.46(+11.11%)
Oct 05, 2023 4.240 4.255 4.030 4.140 9,620 -0.23(-5.26%)
Oct 04, 2023 4.140 4.548 4.110 4.370 46,725 +0.16(+3.80%)
Oct 03, 2023 4.260 4.540 4.020 4.210 29,451 -0.18(-4.10%)
Oct 02, 2023 4.460 4.490 4.170 4.390 90,102 +0.22(+5.28%)
Sep 29, 2023 4.240 4.260 4.060 4.170 24,715 -0.23(-5.23%)
Sep 28, 2023 4.450 4.540 4.250 4.400 29,562 -0.15(-3.30%)
Sep 27, 2023 4.510 4.650 3.860 4.550 100,983 -0.45(-9.00%)
Sep 26, 2023 4.800 5.000 4.800 5.000 75,600 -0.37(-6.89%)
Sep 25, 2023 5.410 5.740 5.220 5.370 289,719 -0.28(-4.96%)
Sep 22, 2023 6.360 6.490 5.380 5.650 605,743 -0.92(-14.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.