Vyome Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	2.01	2.07	1.90	2.06	2.06	6.74%	13,728
Oct 5, 2026	1.91	2.00	1.91	1.93	1.93	1.05%	10,152
Oct 2, 2026	1.84	1.96	1.82	1.91	1.91	-0.52%	20,222
Oct 1, 2026	1.93	2.00	1.91	1.92	1.92	-0.52%	8,503
Sep 30, 2026	1.93	2.04	1.90	1.93	1.93	-4.46%	7,490
Sep 29, 2026	1.99	2.02	1.99	2.02	2.02	-0.49%	8,578
Sep 28, 2026	2.01	2.06	2.01	2.03	2.03	-0.49%	5,142
Sep 25, 2026	2.07	2.08	2.01	2.04	2.04	-0.97%	9,328
Sep 24, 2026	2.03	2.08	2.03	2.06	2.06	2.49%	6,332
Sep 23, 2026	1.98	2.01	1.95	2.01	2.01	3.08%	5,461
Sep 22, 2026	2.00	2.09	1.91	1.95	1.95	1.04%	24,778
Sep 21, 2026	2.05	2.05	1.89	1.93	1.93	-8.10%	62,923
Sep 18, 2026	1.97	2.20	1.97	2.10	2.10	7.14%	199,471
Sep 17, 2026	1.96	2.05	1.96	1.96	1.96	0.51%	4,926
Sep 16, 2026	2.04	2.09	1.95	1.95	1.95	-2.99%	5,612
Sep 15, 2026	2.06	2.08	2.00	2.01	2.01	-2.43%	7,811
Sep 14, 2026	2.12	2.12	2.06	2.06	2.06	-	5,265
Sep 11, 2026	2.11	2.11	2.05	2.06	2.06	-1.90%	17,529
Sep 10, 2026	2.05	2.10	2.05	2.10	2.10	1.94%	3,199
Sep 9, 2026	2.06	2.06	2.06	2.06	2.06	-1.44%	3,988
Sep 8, 2026	2.23	2.23	2.06	2.09	2.09	-5.86%	19,171
Sep 4, 2026	2.13	2.23	2.13	2.22	2.22	-0.45%	2,307
Sep 3, 2026	2.20	2.27	2.20	2.23	2.23	2.29%	14,443
Sep 2, 2026	2.13	2.18	2.13	2.18	2.18	0.46%	4,403
Sep 1, 2026	2.15	2.17	2.13	2.17	2.17	0.45%	5,938
Aug 31, 2026	2.16	2.23	2.15	2.16	2.16	-2.03%	7,176
Aug 28, 2026	2.27	2.27	2.21	2.21	2.21	-0.23%	2,289
Aug 27, 2026	2.21	2.23	2.17	2.21	2.21	2.31%	2,222
Aug 26, 2026	2.28	2.28	2.15	2.16	2.16	-3.14%	11,792
Aug 25, 2026	2.28	2.28	2.23	2.23	2.23	-0.54%	1,623
Aug 24, 2026	2.19	2.30	2.19	2.24	2.24	-0.36%	3,667
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%	9,489
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	-	6,659
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%	5,409
Aug 12, 2026	2.26	2.26	2.22	2.22	2.22	-1.33%	11,494
Aug 11, 2026	2.24	2.27	2.23	2.25	2.25	1.81%	9,077
Aug 10, 2026	2.16	2.22	2.13	2.21	2.21	2.31%	6,264
Aug 7, 2026	2.10	2.16	1.99	2.16	2.16	0.93%	15,216
Aug 6, 2026	2.14	2.14	2.13	2.14	2.14	-	1,911
Aug 5, 2026	2.17	2.27	2.13	2.14	2.14	-1.38%	10,173
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