Vyome Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	2.17	2.21	2.14	2.16	2.16	2.37%	17,593
Jun 25, 2026	2.15	2.22	2.11	2.11	2.11	0.48%	10,876
Jun 24, 2026	2.16	2.16	2.10	2.10	2.10	-0.94%	33,326
Jun 23, 2026	2.20	2.35	2.10	2.12	2.12	-2.30%	45,830
Jun 22, 2026	2.22	2.26	2.15	2.17	2.17	-	15,217
Jun 18, 2026	2.28	2.31	2.17	2.17	2.17	-0.46%	26,363
Jun 17, 2026	2.18	2.31	2.18	2.18	2.18	-0.91%	28,926
Jun 16, 2026	2.20	2.34	2.18	2.20	2.20	1.38%	10,619
Jun 15, 2026	2.17	2.31	2.13	2.17	2.17	-5.65%	15,531
Jun 12, 2026	2.22	2.37	2.20	2.30	2.30	0.88%	8,772
Jun 11, 2026	2.21	2.30	2.19	2.28	2.28	4.83%	13,168
Jun 10, 2026	2.12	2.35	2.11	2.18	2.18	3.08%	13,303
Jun 9, 2026	2.13	2.20	2.10	2.11	2.11	-3.65%	9,825
Jun 8, 2026	2.11	2.25	2.10	2.19	2.19	1.39%	64,147
Jun 5, 2026	2.29	2.29	2.11	2.16	2.16	-6.09%	14,279
Jun 4, 2026	2.20	2.43	2.16	2.30	2.30	1.77%	19,731
Jun 3, 2026	2.27	2.43	2.22	2.26	2.26	-1.74%	49,488
Jun 2, 2026	2.24	2.34	2.24	2.30	2.30	-0.86%	23,209
Jun 1, 2026	2.27	2.37	2.18	2.32	2.32	-0.85%	14,769
May 29, 2026	2.33	2.39	2.27	2.34	2.34	-0.43%	21,870
May 28, 2026	2.35	2.50	2.27	2.35	2.35	4.91%	23,898
May 27, 2026	2.22	2.33	2.22	2.24	2.24	-3.03%	17,198
May 26, 2026	2.21	2.38	2.21	2.31	2.31	3.59%	32,734
May 22, 2026	2.14	2.25	2.14	2.23	2.23	-	16,981
May 21, 2026	2.13	2.30	2.09	2.23	2.23	5.69%	33,113
May 20, 2026	1.94	2.15	1.94	2.11	2.11	4.98%	22,581
May 19, 2026	1.85	2.02	1.85	2.01	2.01	6.35%	41,140
May 18, 2026	1.87	1.92	1.81	1.89	1.89	-	26,496
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