ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

1.650 -0.030 (-1.79%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 5, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2025 1.710 1.710 1.510 1.650 203,110 -0.03(-1.79%)
Dec 04, 2025 1.670 1.720 1.630 1.680 119,889 +0.00(+0.00%)
Dec 03, 2025 1.660 1.680 1.610 1.680 62,245 +0.03(+1.82%)
Dec 02, 2025 1.610 1.723 1.610 1.650 124,769 +0.01(+0.61%)
Dec 01, 2025 1.680 1.710 1.630 1.640 89,419 -0.10(-5.75%)
Nov 28, 2025 1.710 1.750 1.670 1.740 75,168 +0.02(+1.16%)
Nov 26, 2025 1.660 1.750 1.640 1.720 191,451 +0.03(+1.78%)
Nov 25, 2025 1.550 1.740 1.250 1.690 446,960 +0.16(+10.46%)
Nov 24, 2025 1.460 1.590 1.420 1.530 632,137 +0.04(+2.68%)
Nov 21, 2025 1.300 1.500 1.300 1.490 242,927 +0.18(+13.74%)
Nov 20, 2025 1.370 1.430 1.310 1.310 127,362 -0.05(-3.68%)
Nov 19, 2025 1.390 1.440 1.335 1.360 103,691 -0.02(-1.45%)
Nov 18, 2025 1.310 1.400 1.310 1.380 78,384 +0.03(+2.22%)
Nov 17, 2025 1.420 1.420 1.300 1.350 136,893 -0.03(-2.17%)
Nov 14, 2025 1.420 1.500 1.365 1.380 257,729 +0.03(+2.22%)
Nov 13, 2025 1.410 1.440 1.320 1.350 77,208 -0.06(-4.26%)
Nov 12, 2025 1.520 1.570 1.388 1.410 188,562 -0.10(-6.62%)
Nov 11, 2025 1.510 1.540 1.430 1.510 121,868 +0.00(+0.00%)
Nov 10, 2025 1.490 1.585 1.370 1.510 518,911 +0.00(+0.00%)
Nov 07, 2025 1.430 1.520 1.270 1.510 727,199 +0.06(+4.14%)
Nov 06, 2025 1.510 1.565 1.410 1.450 183,045 -0.06(-3.97%)
Nov 05, 2025 1.520 1.600 1.450 1.510 273,552 -0.02(-1.31%)
Nov 04, 2025 1.440 1.570 1.440 1.530 403,114 +0.02(+1.32%)
Nov 03, 2025 1.710 1.740 1.460 1.510 770,407 -0.20(-11.70%)
Oct 31, 2025 1.830 1.950 1.690 1.710 1,022,756 +0.01(+0.59%)
Oct 30, 2025 1.630 1.800 1.530 1.700 912,329 +0.03(+1.80%)
Oct 29, 2025 1.370 1.710 1.365 1.670 3,682,971 +0.29(+21.01%)
Oct 28, 2025 1.390 1.420 1.365 1.380 235,497 -0.02(-1.43%)
Oct 27, 2025 1.400 1.424 1.375 1.400 207,968 +0.01(+0.72%)
Oct 24, 2025 1.400 1.415 1.360 1.390 174,245 +0.01(+0.72%)
Oct 23, 2025 1.270 1.420 1.260 1.380 334,105 +0.14(+11.29%)
Oct 22, 2025 1.250 1.350 1.150 1.240 301,550 -0.05(-3.88%)
Oct 21, 2025 1.450 1.480 1.290 1.290 479,356 -0.17(-11.64%)
Oct 20, 2025 1.330 1.500 1.305 1.460 625,668 +0.14(+10.61%)
Oct 17, 2025 1.260 1.340 1.240 1.320 375,200 +0.04(+3.13%)
Oct 16, 2025 1.420 1.443 1.270 1.280 691,994 -0.10(-7.25%)
Oct 15, 2025 1.500 1.510 1.340 1.380 1,187,728 +0.02(+1.47%)
Oct 14, 2025 1.110 1.395 1.100 1.360 1,969,978 +0.23(+20.35%)
Oct 13, 2025 1.180 1.190 1.110 1.130 236,854 -0.09(-7.38%)
Oct 10, 2025 1.320 1.345 1.200 1.220 430,455 -0.10(-7.58%)
Oct 09, 2025 1.320 1.320 1.200 1.320 563,145 -0.02(-1.49%)
Oct 08, 2025 1.240 1.345 1.190 1.340 863,583 +0.14(+11.67%)
Oct 07, 2025 1.070 1.220 1.040 1.200 1,107,087 +0.15(+14.29%)
Oct 06, 2025 1.010 1.070 0.9705 1.050 837,934 +0.02(+1.94%)
Oct 03, 2025 0.9200 1.060 0.9173 1.030 754,119 +0.13(+14.52%)
Oct 02, 2025 0.8639 0.9099 0.8639 0.8994 155,199 +0.03(+3.52%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.