Vyome Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	2.21	2.23	2.17	2.23	-	3.24%	941
Aug 26, 2026	2.28	2.28	2.15	2.16	2.16	-3.14%	9,909
Aug 25, 2026	2.28	2.28	2.23	2.23	2.23	-0.54%	1,468
Aug 24, 2026	2.19	2.30	2.19	2.24	2.24	-0.36%	3,666
Aug 21, 2026	2.21	2.30	2.21	2.25	2.25	-1.32%	4,688
Aug 20, 2026	2.28	2.32	2.23	2.28	2.28	-1.72%	9,487
Aug 19, 2026	2.20	2.36	2.20	2.32	2.32	2.21%	25,397
Aug 18, 2026	2.22	2.27	2.14	2.27	2.27	-	6,627
Aug 17, 2026	2.13	2.30	2.13	2.27	2.27	4.13%	14,413
Aug 14, 2026	2.17	2.23	2.12	2.18	2.18	0.93%	6,140
Aug 13, 2026	2.18	2.24	2.13	2.16	2.16	-2.70%	5,235
Aug 12, 2026	2.26	2.26	2.22	2.22	2.22	-1.33%	11,486
Aug 11, 2026	2.24	2.27	2.23	2.25	2.25	1.81%	7,627
Aug 10, 2026	2.16	2.22	2.13	2.21	2.21	2.31%	6,185
Aug 7, 2026	2.10	2.16	1.99	2.16	2.16	0.93%	15,182
Aug 6, 2026	2.14	2.14	2.13	2.14	2.14	-	1,910
Aug 5, 2026	2.17	2.27	2.13	2.14	2.14	-1.38%	10,097
Aug 4, 2026	2.18	2.20	2.10	2.17	2.17	0.23%	5,905
Aug 3, 2026	2.09	2.18	1.97	2.17	2.17	2.36%	11,045
Jul 31, 2026	2.03	2.14	2.01	2.12	2.12	5.22%	23,252
Jul 30, 2026	2.05	2.05	2.00	2.01	2.01	1.01%	2,447
Jul 29, 2026	1.99	2.07	1.98	1.99	1.99	-	5,355
Jul 28, 2026	2.03	2.03	1.98	1.99	1.99	-0.50%	10,117
Jul 27, 2026	2.06	2.10	2.00	2.00	2.00	-2.91%	5,965
Jul 24, 2026	2.11	2.12	2.04	2.06	2.06	-3.74%	9,732
Jul 23, 2026	2.13	2.19	2.09	2.14	2.14	0.90%	6,182
Jul 22, 2026	2.20	2.20	2.12	2.12	2.12	-2.71%	15,062
Jul 21, 2026	2.15	2.18	2.12	2.18	2.18	-0.46%	14,682
Jul 20, 2026	2.15	2.19	2.15	2.19	2.19	1.86%	6,564
Jul 17, 2026	2.16	2.18	2.12	2.15	2.15	-1.83%	10,008
Jul 16, 2026	2.28	2.28	2.13	2.19	2.19	-3.52%	6,650
Jul 15, 2026	2.22	2.27	2.21	2.27	2.27	4.13%	29,298
Jul 14, 2026	2.24	2.24	2.17	2.18	2.18	-2.68%	10,810
Jul 13, 2026	2.22	2.24	2.18	2.24	2.24	-0.44%	15,205
Jul 10, 2026	2.24	2.29	2.18	2.25	2.25	0.90%	22,424
Jul 9, 2026	2.14	2.23	2.10	2.23	2.23	4.69%	26,033
Jul 8, 2026	2.22	2.22	2.10	2.13	2.13	-3.18%	21,137
Jul 7, 2026	2.18	2.24	2.18	2.20	2.20	-1.35%	4,955
Jul 6, 2026	2.25	2.28	2.19	2.23	2.23	-3.04%	12,884
Jul 2, 2026	2.21	2.30	2.16	2.30	2.30	2.22%	19,864
Jul 1, 2026	2.25	2.28	2.16	2.25	2.25	4.65%	22,640
Jun 30, 2026	2.14	2.22	2.14	2.15	2.15	0.94%	11,008
Jun 29, 2026	2.16	2.20	2.13	2.13	2.13	-1.39%	4,884
Jun 26, 2026	2.17	2.21	2.14	2.16	2.16	2.37%	18,104
Jun 25, 2026	2.15	2.22	2.11	2.11	2.11	0.48%	10,903
Jun 24, 2026	2.16	2.16	2.10	2.10	2.10	-0.94%	34,378
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	-	15,367
Jun 18, 2026	2.28	2.31	2.17	2.17	2.17	-0.46%	26,369
Jun 17, 2026	2.18	2.31	2.18	2.18	2.18	-0.91%	29,215