Vyome Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	1.87	1.92	1.81	1.89	1.89	-	26,337
May 15, 2026	1.93	1.93	1.85	1.89	1.89	-1.56%	21,917
May 14, 2026	1.92	2.00	1.90	1.92	1.92	-	43,730
May 13, 2026	1.95	1.98	1.90	1.92	1.92	-3.03%	39,241
May 12, 2026	1.99	2.04	1.91	1.98	1.98	0.51%	253,923
May 11, 2026	2.03	2.20	1.95	1.97	1.97	-4.37%	45,639
May 8, 2026	2.14	2.28	2.06	2.06	2.06	-1.90%	19,911
May 7, 2026	2.20	2.21	2.10	2.10	2.10	-4.55%	6,220
May 6, 2026	2.10	2.30	2.10	2.20	2.20	6.28%	31,197
May 5, 2026	2.06	2.15	2.05	2.07	2.07	-0.96%	30,875
May 4, 2026	1.93	2.13	1.93	2.09	2.09	6.63%	27,601
May 1, 2026	2.04	2.09	1.96	1.96	1.96	-3.45%	25,331
Apr 30, 2026	2.00	2.08	2.00	2.03	2.03	-0.49%	14,598
Apr 29, 2026	2.10	2.12	2.03	2.04	2.04	-2.86%	20,931
Apr 28, 2026	2.17	2.17	2.04	2.10	2.10	-2.33%	32,600
Apr 27, 2026	2.20	2.25	2.13	2.15	2.15	-2.71%	17,484
Apr 24, 2026	2.22	2.27	2.16	2.21	2.21	-2.21%	36,695
Apr 23, 2026	2.22	2.32	2.21	2.26	2.26	-0.44%	12,830
Apr 22, 2026	2.23	2.35	2.22	2.27	2.27	0.44%	25,728
Apr 21, 2026	2.33	2.36	2.25	2.26	2.26	-3.83%	25,385
Apr 20, 2026	2.22	2.38	2.17	2.35	2.35	6.33%	24,265
Apr 17, 2026	2.26	2.33	2.20	2.21	2.21	-0.45%	21,484
Apr 16, 2026	2.25	2.30	2.16	2.22	2.22	-0.89%	29,240
Apr 15, 2026	2.24	2.32	2.22	2.24	2.24	-1.75%	16,049
Apr 14, 2026	2.33	2.35	2.24	2.28	2.28	-1.72%	33,861
Apr 13, 2026	2.16	2.43	2.13	2.32	2.32	5.94%	22,851
Apr 10, 2026	2.33	2.33	2.15	2.19	2.19	-4.78%	13,767
Apr 9, 2026	2.14	2.34	2.07	2.30	2.30	7.98%	16,374
Apr 8, 2026	2.20	2.25	2.13	2.13	2.13	0.95%	12,576
Apr 7, 2026	2.14	2.36	2.02	2.11	2.11	-2.31%	18,800
Apr 6, 2026	2.15	2.26	2.15	2.16	2.16	1.41%	12,058
Apr 2, 2026	2.21	2.21	2.12	2.13	2.13	-0.93%	5,546
Apr 1, 2026	2.20	2.22	2.12	2.15	2.15	-	12,733
Mar 31, 2026	2.12	2.23	2.08	2.15	2.15	5.39%	26,365
Mar 30, 2026	2.10	2.15	2.04	2.04	2.04	-4.23%	22,397
Mar 27, 2026	2.12	2.20	2.11	2.13	2.13	-3.18%	35,597
Mar 26, 2026	2.25	2.29	2.20	2.20	2.20	-3.08%	7,341
Mar 25, 2026	2.34	2.34	2.27	2.27	2.27	-0.87%	7,895
Mar 24, 2026	2.28	2.34	2.25	2.29	2.29	-1.29%	14,446
Mar 23, 2026	2.19	2.39	2.10	2.32	2.32	1.75%	38,110
Mar 20, 2026	2.27	2.30	2.15	2.28	2.28	-	30,120
Mar 19, 2026	2.06	2.41	2.06	2.28	2.28	9.62%	83,499
Mar 18, 2026	2.12	2.18	2.02	2.08	2.08	-1.89%	34,132
Mar 17, 2026	2.20	2.27	2.12	2.12	2.12	-5.78%	63,233
Mar 16, 2026	2.26	2.35	2.25	2.25	2.25	-	28,343
Mar 13, 2026	2.37	2.53	2.25	2.25	2.25	-5.06%	30,018
Mar 12, 2026	2.55	2.56	2.37	2.37	2.37	-8.14%	63,595
Mar 11, 2026	2.58	2.82	2.55	2.58	2.58	-0.77%	29,869
Mar 10, 2026	2.68	2.71	2.60	2.60	2.60	-2.26%	37,888
Mar 9, 2026	2.79	2.79	2.46	2.66	2.66	-5.00%	102,890