5 DAY PERFORMANCE
+39.27%
1 MONTH PERFORMANCE
+29.13%
3 MONTH PERFORMANCE
+19.28%
6 MONTH PERFORMANCE
+15.65%
YEAR-TO-DATE PERFORMANCE
-22.67%
1 YEAR PERFORMANCE
-51.64%
Vyome Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $2.03 | $2.03 (0%) | $2.03 | $1.98 | 8.00 K | $14.25 M |
| 10/07/2026 | $2.02 | $2.04 (0.99%) | $2.06 | $1.98 | 11.40 K | $14.32 M |
| 10/06/2026 | $2.01 | $2.06 (2.49%) | $2.07 | $1.90 | 13.74 K | $14.46 M |
| 10/05/2026 | $1.90 | $1.93 (1.58%) | $2.00 | $1.90 | 10.20 K | $13.55 M |
| 10/02/2026 | $1.84 | $1.91 (3.8%) | $1.96 | $1.82 | 20.22 K | $13.41 M |
| 10/01/2026 | $1.93 | $1.92 (-0.52%) | $2.00 | $1.91 | 9.00 K | $13.48 M |
| 09/30/2026 | $1.93 | $1.93 (0%) | $2.04 | $1.90 | 7.50 K | $13.55 M |
| 09/29/2026 | $1.99 | $2.02 (1.51%) | $2.02 | $1.99 | 8.60 K | $14.18 M |
| 09/28/2026 | $2.01 | $2.03 (1%) | $2.06 | $2.01 | 5.14 K | $14.25 M |
| 09/25/2026 | $2.07 | $2.04 (-1.45%) | $2.08 | $2.01 | 9.33 K | $14.32 M |
| 09/24/2026 | $2.03 | $2.06 (1.48%) | $2.08 | $2.03 | 6.33 K | $14.46 M |
| 09/23/2026 | $1.98 | $2.01 (1.52%) | $2.01 | $1.95 | 5.46 K | $14.11 M |
| 09/22/2026 | $2.00 | $1.95 (-2.5%) | $2.09 | $1.91 | 24.78 K | $13.69 M |
| 09/21/2026 | $2.05 | $1.93 (-5.85%) | $2.05 | $1.89 | 62.92 K | $13.55 M |
| 09/18/2026 | $1.97 | $2.10 (6.6%) | $2.20 | $1.97 | 199.47 K | $14.74 M |
| 09/17/2026 | $1.96 | $1.96 (0%) | $2.05 | $1.96 | 4.93 K | $13.76 M |
| 09/16/2026 | $2.04 | $1.95 (-4.41%) | $2.09 | $1.95 | 5.61 K | $13.69 M |
| 09/15/2026 | $2.06 | $2.01 (-2.43%) | $2.08 | $2.00 | 7.81 K | $14.11 M |
| 09/14/2026 | $2.12 | $2.06 (-2.83%) | $2.12 | $2.06 | 5.27 K | $14.46 M |
| 09/11/2026 | $2.11 | $2.06 (-2.37%) | $2.11 | $2.05 | 17.53 K | $14.46 M |
| 09/10/2026 | $2.05 | $2.10 (2.44%) | $2.10 | $2.05 | 3.20 K | $14.74 M |
| 09/09/2026 | $2.06 | $2.06 (0%) | $2.06 | $2.06 | 4.00 K | $14.46 M |
| 09/08/2026 | $2.23 | $2.09 (-6.28%) | $2.23 | $2.06 | 19.17 K | $14.67 M |
| 09/04/2026 | $2.13 | $2.22 (4.23%) | $2.23 | $2.13 | 2.31 K | $15.58 M |
| 09/03/2026 | $2.20 | $2.23 (1.36%) | $2.27 | $2.20 | 14.44 K | $15.65 M |
| 09/02/2026 | $2.13 | $2.18 (2.35%) | $2.18 | $2.13 | 4.40 K | $15.30 M |
| 09/01/2026 | $2.15 | $2.17 (0.93%) | $2.17 | $2.13 | 5.94 K | $15.23 M |
| 08/31/2026 | $2.16 | $2.16 (0%) | $2.23 | $2.15 | 7.20 K | $15.16 M |
| 08/28/2026 | $2.27 | $2.21 (-2.64%) | $2.27 | $2.21 | 2.29 K | $15.51 M |
| 08/27/2026 | $2.21 | $2.21 (0%) | $2.23 | $2.17 | 2.22 K | $15.51 M |
| 08/26/2026 | $2.28 | $2.16 (-5.26%) | $2.28 | $2.15 | 11.80 K | $15.16 M |
| 08/25/2026 | $2.28 | $2.23 (-2.19%) | $2.28 | $2.23 | 1.62 K | $15.65 M |
| 08/24/2026 | $2.19 | $2.24 (2.28%) | $2.30 | $2.19 | 3.70 K | $15.72 M |
| 08/21/2026 | $2.21 | $2.25 (1.81%) | $2.30 | $2.21 | 4.70 K | $15.79 M |
| 08/20/2026 | $2.28 | $2.28 (0%) | $2.32 | $2.23 | 9.50 K | $16.00 M |
| 08/19/2026 | $2.20 | $2.32 (5.45%) | $2.36 | $2.20 | 25.40 K | $16.28 M |
| 08/18/2026 | $2.22 | $2.27 (2.25%) | $2.27 | $2.14 | 6.87 K | $15.93 M |
| 08/17/2026 | $2.13 | $2.27 (6.57%) | $2.30 | $2.13 | 14.41 K | $15.93 M |
| 08/14/2026 | $2.17 | $2.18 (0.46%) | $2.23 | $2.12 | 6.14 K | $15.30 M |
| 08/13/2026 | $2.18 | $2.16 (-0.92%) | $2.24 | $2.13 | 5.41 K | $15.16 M |
| 08/12/2026 | $2.26 | $2.22 (-1.77%) | $2.26 | $2.22 | 11.50 K | $15.58 M |
| 08/11/2026 | $2.24 | $2.25 (0.45%) | $2.27 | $2.23 | 9.08 K | $15.79 M |
| 08/10/2026 | $2.16 | $2.21 (2.31%) | $2.22 | $2.13 | 6.26 K | $15.51 M |
| 08/07/2026 | $2.10 | $2.16 (2.86%) | $2.16 | $1.99 | 15.22 K | $12.79 M |
| 08/06/2026 | $2.13 | $2.14 (0.47%) | $2.14 | $2.13 | 1.91 K | $12.67 M |
| 08/05/2026 | $2.17 | $2.14 (-1.38%) | $2.27 | $2.13 | 10.17 K | $12.67 M |
| 08/04/2026 | $2.18 | $2.17 (-0.46%) | $2.20 | $2.10 | 5.91 K | $12.84 M |
| 08/03/2026 | $2.09 | $2.17 (3.83%) | $2.18 | $1.97 | 11.05 K | $12.84 M |
| 07/31/2026 | $2.03 | $2.12 (4.43%) | $2.14 | $2.01 | 23.25 K | $12.55 M |
| 07/30/2026 | $2.05 | $2.01 (-1.95%) | $2.05 | $2.00 | 2.45 K | $11.90 M |
| 07/29/2026 | $1.99 | $1.99 (0%) | $2.07 | $1.98 | 5.36 K | $11.78 M |
| 07/28/2026 | $2.03 | $1.99 (-1.97%) | $2.03 | $1.98 | 10.12 K | $11.78 M |
| 07/27/2026 | $2.06 | $2.00 (-2.91%) | $2.10 | $2.00 | 6.00 K | $11.84 M |
| 07/24/2026 | $2.11 | $2.06 (-2.37%) | $2.12 | $2.04 | 9.73 K | $12.19 M |
| 07/23/2026 | $2.13 | $2.14 (0.47%) | $2.19 | $2.09 | 6.20 K | $12.67 M |
| 07/22/2026 | $2.20 | $2.12 (-3.64%) | $2.20 | $2.12 | 15.10 K | $12.55 M |
| 07/21/2026 | $2.15 | $2.18 (1.4%) | $2.18 | $2.12 | 14.70 K | $12.90 M |
| 07/20/2026 | $2.15 | $2.19 (1.86%) | $2.19 | $2.15 | 6.56 K | $12.96 M |
| 07/17/2026 | $2.16 | $2.15 (-0.46%) | $2.18 | $2.12 | 10.01 K | $12.73 M |
| 07/16/2026 | $2.28 | $2.19 (-3.95%) | $2.28 | $2.13 | 6.70 K | $12.96 M |
| 07/15/2026 | $2.22 | $2.27 (2.25%) | $2.27 | $2.21 | 29.30 K | $13.44 M |
| 07/14/2026 | $2.24 | $2.18 (-2.68%) | $2.24 | $2.17 | 10.81 K | $12.90 M |
| 07/13/2026 | $2.22 | $2.24 (0.9%) | $2.24 | $2.18 | 15.21 K | $13.26 M |
| 07/10/2026 | $2.24 | $2.25 (0.45%) | $2.29 | $2.18 | 22.42 K | $13.32 M |
| 07/09/2026 | $2.14 | $2.23 (4.21%) | $2.23 | $2.10 | 26.03 K | $13.20 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
