MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
RDZN — Roadzen, Inc. Ordinary Shares
NasdaqRoadzen, Inc. Ordinary Shares
$1.19
-0.03(-2.46%)
- O
- 1.20
- H
- 1.22
- L
- 1.15
- V
- 454.24K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$1.19
Period Return+30.63%
Period High$2.56
Period Low$0.68
Avg Daily Volume398.0K
Total Trading Days365
RDZN — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $1.20 | $1.22 | $1.15 | $1.19 | $-0.03 | -2.46% | 454,239 | $1.18 | $1.15 $1.22 |
| Oct 6, 2026 | $1.21 | $1.28 | $1.18 | $1.22 | +$0.03 | +2.52% | 387,553 | $1.25 | $1.18 $1.28 |
| Oct 5, 2026 | $1.21 | $1.23 | $1.18 | $1.19 | $-0.03 | -2.46% | 239,522 | $1.19 | $1.18 $1.23 |
| Oct 2, 2026 | $1.31 | $1.31 | $1.21 | $1.22 | $-0.01 | -0.41% | 237,181 | $1.23 | $1.21 $1.31 |
| Oct 1, 2026 | $1.31 | $1.32 | $1.22 | $1.23 | $-0.10 | -7.20% | 292,609 | $1.25 | $1.22 $1.32 |
| Sep 30, 2026 | $1.36 | $1.39 | $1.25 | $1.32 | $-0.05 | -3.65% | 1,178,267 | $1.32 | $1.25 $1.39 |
| Sep 29, 2026 | $1.25 | $1.39 | $1.25 | $1.37 | +$0.12 | +9.16% | 303,871 | $1.36 | $1.25 $1.39 |
| Sep 28, 2026 | $1.35 | $1.36 | $1.25 | $1.26 | $-0.15 | -10.36% | 215,128 | $1.29 | $1.25 $1.36 |
| Sep 25, 2026 | $1.28 | $1.41 | $1.28 | $1.40 | +$0.12 | +8.95% | 705,843 | $1.37 | $1.28 $1.41 |
| Sep 24, 2026 | $1.17 | $1.29 | $1.16 | $1.29 | +$0.12 | +9.83% | 321,829 | $1.24 | $1.16 $1.29 |
| Sep 23, 2026 | $1.21 | $1.22 | $1.17 | $1.17 | $-0.04 | -3.31% | 265,121 | $1.18 | $1.17 $1.22 |
| Sep 22, 2026 | $1.23 | $1.30 | $1.20 | $1.21 | $-0.02 | -1.63% | 483,050 | $1.23 | $1.20 $1.30 |
| Sep 21, 2026 | $1.25 | $1.30 | $1.20 | $1.23 | +$0.00 | +0.00% | 387,331 | $1.24 | $1.20 $1.30 |
| Sep 18, 2026 | $1.19 | $1.27 | $1.18 | $1.23 | +$0.03 | +2.50% | 701,124 | $1.23 | $1.18 $1.27 |
| Sep 17, 2026 | $1.19 | $1.21 | $1.16 | $1.20 | +$0.02 | +1.69% | 407,251 | $1.19 | $1.16 $1.21 |
| Sep 16, 2026 | $1.20 | $1.21 | $1.15 | $1.18 | $-0.02 | -1.67% | 321,715 | $1.18 | $1.15 $1.21 |
| Sep 15, 2026 | $1.14 | $1.20 | $1.10 | $1.20 | +$0.05 | +4.35% | 435,278 | $1.15 | $1.10 $1.20 |
| Sep 14, 2026 | $1.15 | $1.15 | $1.11 | $1.15 | +$0.01 | +0.88% | 382,786 | $1.13 | $1.11 $1.15 |
| Sep 11, 2026 | $1.18 | $1.19 | $1.12 | $1.14 | $-0.01 | -0.87% | 360,278 | $1.15 | $1.12 $1.19 |
| Sep 10, 2026 | $1.21 | $1.24 | $1.14 | $1.15 | $-0.09 | -7.26% | 332,994 | $1.19 | $1.14 $1.24 |
| Sep 9, 2026 | $1.29 | $1.32 | $1.21 | $1.24 | $-0.05 | -3.88% | 256,792 | $1.27 | $1.21 $1.32 |
| Sep 8, 2026 | $1.27 | $1.32 | $1.24 | $1.29 | +$0.00 | +0.00% | 425,460 | $1.28 | $1.24 $1.32 |
| Sep 4, 2026 | $1.33 | $1.33 | $1.27 | $1.29 | $-0.05 | -3.73% | 266,297 | $1.29 | $1.27 $1.33 |
| Sep 3, 2026 | $1.30 | $1.34 | $1.26 | $1.34 | +$0.04 | +3.08% | 195,822 | $1.31 | $1.26 $1.34 |
| Sep 2, 2026 | $1.39 | $1.44 | $1.25 | $1.30 | $-0.09 | -6.47% | 638,933 | $1.31 | $1.25 $1.44 |
| Sep 1, 2026 | $1.39 | $1.45 | $1.37 | $1.39 | $-0.02 | -1.42% | 337,063 | $1.40 | $1.37 $1.45 |
| Aug 31, 2026 | $1.45 | $1.48 | $1.41 | $1.41 | $-0.07 | -4.73% | 199,639 | $1.44 | $1.41 $1.48 |
| Aug 28, 2026 | $1.49 | $1.52 | $1.47 | $1.48 | $-0.01 | -0.67% | 133,396 | $1.49 | $1.47 $1.52 |
| Aug 27, 2026 | $1.48 | $1.52 | $1.47 | $1.49 | +$0.02 | +1.36% | 225,164 | $1.49 | $1.47 $1.52 |
| Aug 26, 2026 | $1.51 | $1.54 | $1.46 | $1.47 | $-0.04 | -2.65% | 261,637 | $1.50 | $1.46 $1.54 |