Daily trading records

Roadzen Historical Stock Prices by Trading Day

Direct answer

Review 57 recent trading days for Roadzen.

The verified trading-day record runs from May 26, 2026 through September 22, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Roadzen email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review Roadzen's price trend and period performance.

The chart connects verified session closes from May 26, 2026 through September 22, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

+0.95%

From the September 4, 2026 close of $0.0844 to $0.0852 on September 22, 2026.

20-session performance

-39.14%

From the August 6, 2026 close of $0.14 to $0.0852 on September 22, 2026.

Roadzen Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$0.0852$0.0852$0.0852$0.0852200+$0.0047 (+5.84%)
$0.0811$0.0825$0.077$0.080579,753-$0.0236 (-22.67%)
$0.1042$0.1042$0.1041$0.10411,792+$0.0191 (+22.47%)
$0.085$0.085$0.085$0.08520,117$0.00 (0.00%)
$0.0848$0.085$0.0848$0.0852,039+$0.0006 (+0.71%)
$0.0901$0.0901$0.0801$0.084439,561-$0.0082 (-8.86%)
$0.101$0.101$0.0926$0.092618,451-$0.0001 (-0.11%)
$0.1002$0.107$0.0927$0.09277,076-$0.0073 (-7.35%)
$0.11$0.11$0.10$0.10017,707-$0.011 (-9.86%)
$0.111$0.111$0.111$0.1119,099-$0.009 (-7.50%)
$0.12$0.12$0.12$0.125,143+$0.0098 (+8.89%)
$0.1102$0.1102$0.1102$0.11023,176-$0.0298 (-21.29%)
$0.101$0.14$0.101$0.1414,447+$0.0379 (+37.12%)
$0.1022$0.1022$0.1021$0.10218,774-$0.0379 (-27.07%)
$0.095$0.14$0.095$0.147,000+$0.02 (+16.67%)
$0.093$0.12$0.093$0.1210,810+$0.0299 (+33.19%)
$0.101$0.101$0.0901$0.090110,900-$0.0043 (-4.56%)
$0.094$0.0944$0.094$0.0944965-$0.0006 (-0.63%)
$0.1101$0.1101$0.0854$0.09517,894-$0.025 (-20.83%)
$0.12$0.14$0.1101$0.1266,456-$0.02 (-14.29%)
$0.13$0.14$0.13$0.143,113+$0.0441 (+45.99%)
$0.11$0.11$0.0959$0.09599,955-$0.0241 (-20.08%)
$0.12$0.1201$0.12$0.128,350+$0.0029 (+2.48%)
$0.105$0.1171$0.09$0.117112,433-$0.0129 (-9.92%)
$0.12$0.13$0.093$0.1330,810+$0.01 (+8.33%)
$0.115$0.12$0.111$0.128,128+$0.0001 (+0.08%)
$0.10$0.12$0.10$0.11996,816+$0.0239 (+24.90%)
$0.096$0.0961$0.0901$0.09641,677-$0.0165 (-14.67%)
$0.0868$0.1125$0.0868$0.11251,172-$0.0075 (-6.25%)
$0.109$0.12$0.0801$0.12142,982+$0.0055 (+4.80%)
$0.12$0.1399$0.1145$0.114525,946+$0.0091 (+8.63%)
$0.119$0.12$0.1053$0.105430,827-$0.0321 (-23.35%)
$0.1375$0.1375$0.1375$0.1375850$0.00 (0.00%)
$0.1475$0.1475$0.1255$0.13754,224+$0.0025 (+1.85%)
$0.152$0.1625$0.135$0.1355,167-$0.016 (-10.60%)
$0.1737$0.1737$0.151$0.15170,037-$0.039 (-20.53%)
$0.1937$0.1975$0.19$0.1910,171-$0.0075 (-3.80%)
$0.1975$0.1975$0.1975$0.1975301+$0.0075 (+3.95%)
$0.16$0.195$0.16$0.1915,976-$0.0099 (-4.95%)
$0.16$0.1999$0.16$0.19999,443+$0.0318 (+18.92%)
$0.1975$0.1975$0.156$0.16814,803-$0.0119 (-6.61%)
$0.18$0.18$0.18$0.182,811-$0.0025 (-1.37%)
$0.17$0.1875$0.17$0.1825834+$0.0075 (+4.29%)
$0.1863$0.1975$0.175$0.17510,588-$0.005 (-2.78%)
$0.185$0.1875$0.166$0.1817,550-$0.005 (-2.70%)
$0.173$0.185$0.173$0.1856,383-$0.0075 (-3.90%)
$0.19$0.1925$0.19$0.19251,150+$0.0025 (+1.32%)
$0.19$0.1975$0.19$0.191,800+$0.0076 (+4.17%)
$0.1975$0.1975$0.17$0.18242,220-$0.0476 (-20.70%)
$0.23$0.23$0.23$0.23110+$0.0399 (+20.99%)
$0.22$0.2259$0.16$0.190135,010-$0.025 (-11.60%)
$0.229$0.23$0.205$0.21514,092-$0.0289 (-11.83%)
$0.23$0.2439$0.222$0.24394,751+$0.0218 (+9.82%)
$0.238$0.238$0.216$0.22216,190-$0.0078 (-3.39%)
$0.23$0.23$0.20$0.22991,891+$0.0044 (+1.95%)
$0.25$0.25$0.2255$0.225514,516+$0.0254 (+12.69%)
$0.25$0.25$0.2001$0.200114,093No prior close

Verified data

Trading days shown
57
Coverage start
May 26, 2026
Coverage end
September 22, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Roadzen company profile.Review Roadzen valuation and profitability metrics.

Read the frequently asked questions.

What is Roadzen's latest verified closing price?

Roadzen closed at $0.0852 on September 22, 2026.

What period does Roadzen's price history cover?

The page shows 57 verified sessions from May 26, 2026 through September 22, 2026.

What data is included in Roadzen's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does Roadzen's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for Roadzen's daily prices?

Daily aggregate prices are provided by Polygon.