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

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

0.9530 +0.1230 (+14.82%)
Streaming Delayed Price Updated: 1:06 PM EST, Nov 25, 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 (%)
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.