Vyome Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	2.12	2.18	2.02	2.08	2.08	-1.89%	33,814
Mar 17, 2026	2.20	2.27	2.12	2.12	2.12	-5.78%	61,998
Mar 16, 2026	2.26	2.35	2.25	2.25	2.25	-	27,598
Mar 13, 2026	2.37	2.53	2.25	2.25	2.25	-5.06%	29,987
Mar 12, 2026	2.55	2.56	2.37	2.37	2.37	-8.14%	62,567
Mar 11, 2026	2.58	2.82	2.55	2.58	2.58	-0.77%	29,733
Mar 10, 2026	2.68	2.71	2.60	2.60	2.60	-2.26%	37,322
Mar 9, 2026	2.79	2.79	2.46	2.66	2.66	-5.00%	102,772
Mar 6, 2026	2.85	2.99	2.74	2.80	2.80	-3.78%	31,345
Mar 5, 2026	3.09	3.11	2.88	2.91	2.91	-6.13%	38,295
Mar 4, 2026	3.17	3.20	3.07	3.10	3.10	-0.96%	31,478
Mar 3, 2026	3.31	3.33	3.04	3.13	3.13	-8.21%	98,217
Mar 2, 2026	3.28	3.45	3.28	3.41	3.41	1.19%	47,626
Feb 27, 2026	3.36	3.43	3.30	3.37	3.37	0.30%	28,389
Feb 26, 2026	3.50	3.52	3.08	3.36	3.36	-3.17%	124,252
Feb 25, 2026	3.17	3.53	3.17	3.47	3.47	10.51%	173,837
Feb 24, 2026	2.99	3.20	2.94	3.14	3.14	8.28%	190,202
Feb 23, 2026	2.64	3.05	2.54	2.90	2.90	10.27%	237,497
Feb 20, 2026	2.73	2.80	2.61	2.63	2.63	-4.36%	55,788
Feb 19, 2026	2.82	2.82	2.66	2.75	2.75	-2.14%	54,351
Feb 18, 2026	2.58	3.00	2.58	2.81	2.81	6.84%	241,179
Feb 17, 2026	2.51	2.70	2.51	2.63	2.63	1.54%	71,032
Feb 13, 2026	2.57	2.76	2.56	2.59	2.59	-0.77%	122,497
Feb 12, 2026	2.55	2.64	2.52	2.61	2.61	1.95%	129,618
Feb 11, 2026	2.53	2.61	2.32	2.56	2.56	-0.39%	140,978
Feb 10, 2026	2.54	2.71	2.50	2.57	2.57	-	146,080
Feb 9, 2026	2.81	2.84	2.54	2.57	2.57	-6.20%	218,910
Feb 6, 2026	2.28	2.93	2.28	2.74	2.74	19.13%	473,447
Feb 5, 2026	2.53	2.65	2.26	2.30	2.30	-10.51%	328,192
Feb 4, 2026	2.05	2.78	2.04	2.57	2.57	24.15%	895,811
Feb 3, 2026	2.17	2.33	2.01	2.07	2.07	-5.91%	476,991
Feb 2, 2026	1.86	2.21	1.75	2.20	2.20	14.58%	1,333,854
Jan 30, 2026	2.03	2.20	1.87	1.92	1.92	-10.28%	273,180
Jan 29, 2026	2.38	2.38	2.12	2.14	2.14	-15.75%	584,694
Jan 28, 2026	2.69	2.77	2.52	2.54	2.54	-22.09%	1,107,320
Jan 27, 2026	3.64	3.89	2.65	3.26	3.26	4.82%	44,044,729
Jan 26, 2026	3.24	3.25	3.06	3.11	3.11	-2.51%	38,281
Jan 23, 2026	2.99	3.25	2.91	3.19	3.19	9.43%	51,876
Jan 22, 2026	2.77	2.97	2.65	2.92	2.92	8.77%	46,692
Jan 21, 2026	2.78	2.78	2.65	2.68	2.68	-2.90%	17,321
Jan 20, 2026	2.80	2.87	2.70	2.76	2.76	-3.16%	17,138
Jan 16, 2026	3.11	3.11	2.85	2.85	2.85	-7.77%	29,830
Jan 15, 2026	3.10	3.30	3.03	3.09	3.09	2.32%	21,253
Jan 14, 2026	3.12	3.21	3.00	3.02	3.02	-2.89%	13,068
Jan 13, 2026	3.25	3.30	3.03	3.11	3.11	-3.72%	36,178
Jan 12, 2026	3.25	3.44	3.13	3.23	3.23	0.31%	56,492
Jan 9, 2026	3.46	3.51	3.20	3.22	3.22	-6.12%	13,012
Jan 8, 2026	3.51	3.66	3.35	3.43	3.43	0.59%	9,450
Jan 7, 2026	3.21	3.46	3.17	3.41	3.41	7.91%	14,271
Jan 6, 2026	3.26	3.35	3.11	3.16	3.16	-1.56%	21,772