Skip to main content

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

1.070 +0.030 (+2.88%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2024 1.040 1.070 0.9900 1.070 128,793 +0.03(+2.88%)
Nov 27, 2024 0.9940 1.070 0.9940 1.040 188,760 +0.05(+4.63%)
Nov 26, 2024 1.080 1.090 0.9508 0.9940 121,161 -0.01(-0.60%)
Nov 25, 2024 0.8900 1.060 0.8651 1.000 315,323 +0.17(+20.19%)
Nov 22, 2024 0.8418 0.8500 0.8001 0.8320 35,274 -0.01(-0.94%)
Nov 21, 2024 0.7900 0.8420 0.7704 0.8399 38,035 +0.06(+7.68%)
Nov 20, 2024 0.8500 0.8500 0.7600 0.7800 103,615 -0.02(-2.50%)
Nov 19, 2024 0.7800 0.8113 0.7700 0.8000 32,798 +0.00(+0.00%)
Nov 18, 2024 0.8000 0.8340 0.7500 0.8000 25,379 +0.00(+0.00%)
Nov 15, 2024 0.8400 0.8800 0.7741 0.8000 81,299 -0.01(-1.26%)
Nov 14, 2024 0.8289 0.8956 0.7100 0.8102 117,348 -0.03(-4.03%)
Nov 13, 2024 0.8700 0.9278 0.7921 0.8442 70,735 -0.02(-2.45%)
Nov 12, 2024 0.7700 0.8715 0.7700 0.8654 121,602 +0.06(+7.82%)
Nov 11, 2024 0.9140 0.9478 0.7900 0.8026 162,326 -0.11(-11.58%)
Nov 08, 2024 0.9600 0.9797 0.8790 0.9077 65,550 -0.07(-7.30%)
Nov 07, 2024 0.9797 1.010 0.9500 0.9792 44,541 -0.03(-3.05%)
Nov 06, 2024 0.9639 1.017 0.9301 1.010 54,401 +0.04(+3.71%)
Nov 05, 2024 0.9800 0.9968 0.9152 0.9739 81,667 -0.03(-2.61%)
Nov 04, 2024 0.9700 1.020 0.9688 1.000 66,303 +0.03(+3.09%)
Nov 01, 2024 1.050 1.050 0.9700 0.9700 24,435 -0.01(-1.02%)
Oct 31, 2024 1.020 1.030 0.9600 0.9800 45,479 -0.04(-3.92%)
Oct 30, 2024 1.000 1.050 0.9900 1.020 72,604 +0.03(+3.36%)
Oct 29, 2024 1.000 1.035 0.9600 0.9868 82,384 -0.04(-4.19%)
Oct 28, 2024 0.9000 1.060 0.9000 1.030 179,392 +0.14(+15.94%)
Oct 25, 2024 0.9029 0.9190 0.8780 0.8884 36,550 -0.01(-1.02%)
Oct 24, 2024 0.9147 0.9262 0.8650 0.8976 332,757 +0.01(+0.64%)
Oct 23, 2024 0.8539 0.9227 0.8333 0.8919 30,750 +0.02(+2.52%)
Oct 22, 2024 0.9000 0.9321 0.8401 0.8700 92,151 -0.03(-3.33%)
Oct 21, 2024 0.9300 0.9579 0.8775 0.9000 152,834 -0.00(-0.01%)
Oct 18, 2024 0.8300 0.9625 0.8201 0.9001 352,903 +0.09(+11.01%)
Oct 17, 2024 0.8900 0.8900 0.8008 0.8108 36,122 -0.04(-4.50%)
Oct 16, 2024 0.8400 0.8500 0.8000 0.8490 45,596 +0.03(+3.12%)
Oct 15, 2024 0.8700 0.8995 0.8122 0.8233 83,633 -0.08(-8.52%)
Oct 14, 2024 0.8642 0.9150 0.8630 0.9000 38,406 +0.00(+0.00%)
Oct 11, 2024 0.9027 0.9394 0.8976 0.9000 25,760 +0.02(+1.75%)
Oct 10, 2024 0.9000 0.9400 0.8501 0.8845 25,065 -0.02(-1.72%)
Oct 09, 2024 0.9300 0.9400 0.8807 0.9000 39,994 +0.00(+0.00%)
Oct 08, 2024 0.9000 1.010 0.8900 0.9000 109,418 +0.00(+0.00%)
Oct 07, 2024 0.9450 0.9843 0.8766 0.9000 59,553 -0.04(-4.66%)
Oct 04, 2024 0.9900 1.034 0.9200 0.9440 79,101 -0.04(-4.38%)
Oct 03, 2024 1.040 1.071 0.9792 0.9872 79,902 -0.07(-6.87%)
Oct 02, 2024 1.010 1.070 0.9060 1.060 188,018 +0.05(+4.95%)
Oct 01, 2024 1.180 1.200 1.000 1.010 208,251 -0.18(-15.13%)
Sep 30, 2024 1.250 1.310 1.140 1.190 77,180 -0.08(-6.30%)
Sep 27, 2024 1.300 1.330 1.210 1.270 146,458 -0.03(-2.31%)
Sep 26, 2024 1.410 1.420 1.260 1.300 188,005 -0.07(-5.11%)
Sep 25, 2024 1.390 1.460 1.370 1.370 65,140 -0.04(-2.84%)
Sep 24, 2024 1.350 1.420 1.310 1.410 72,717 +0.06(+4.44%)
Sep 23, 2024 1.390 1.425 1.330 1.350 90,388 +0.02(+1.50%)
Sep 20, 2024 1.340 1.410 1.330 1.330 242,253 -0.03(-2.21%)
Sep 19, 2024 1.420 1.420 1.330 1.360 57,642 +0.00(+0.00%)
Sep 18, 2024 1.390 1.433 1.340 1.360 49,737 +0.00(+0.00%)
Sep 17, 2024 1.480 1.510 1.330 1.360 78,598 -0.11(-7.48%)
Sep 16, 2024 1.430 1.470 1.420 1.470 29,776 +0.03(+2.08%)
Sep 13, 2024 1.560 1.590 1.420 1.440 74,109 -0.07(-4.95%)
Sep 12, 2024 1.430 1.547 1.430 1.515 49,514 +0.10(+7.07%)
Sep 11, 2024 1.470 1.490 1.320 1.415 116,648 -0.06(-4.07%)
Sep 10, 2024 1.460 1.559 1.460 1.475 79,611 +0.04(+2.43%)
Sep 09, 2024 1.740 1.830 1.340 1.440 235,837 -0.33(-18.64%)
Sep 06, 2024 1.940 1.974 1.770 1.770 61,153 -0.13(-6.84%)
Sep 05, 2024 1.800 1.959 1.770 1.900 53,287 +0.08(+4.40%)
Sep 04, 2024 2.000 2.049 1.770 1.820 161,811 -0.11(-5.70%)
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.