5 DAY PERFORMANCE
+29.13%
1 MONTH PERFORMANCE
+14.66%
3 MONTH PERFORMANCE
+2.70%
6 MONTH PERFORMANCE
-46.04%
YEAR-TO-DATE PERFORMANCE
-22.67%
1 YEAR PERFORMANCE
-89.36%
Vyome Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $1.95 | $1.95 (0.02%) | $2.04 | $1.90 | 21.96 K | |
| 05/12/2026 | $1.99 | $1.98 (-0.5%) | $2.04 | $1.91 | 253.92 K | $11.72 M |
| 05/11/2026 | $2.03 | $1.97 (-2.96%) | $2.20 | $1.95 | 45.64 K | $11.66 M |
| 05/08/2026 | $2.14 | $2.06 (-3.74%) | $2.28 | $2.06 | 19.91 K | $12.19 M |
| 05/07/2026 | $2.20 | $2.10 (-4.55%) | $2.21 | $2.10 | 6.22 K | $12.43 M |
| 05/06/2026 | $2.10 | $2.20 (4.76%) | $2.30 | $2.10 | 31.20 K | $13.02 M |
| 05/05/2026 | $2.06 | $2.07 (0.49%) | $2.15 | $2.05 | 30.90 K | $12.25 M |
| 05/04/2026 | $1.93 | $2.09 (8.29%) | $2.13 | $1.93 | 27.60 K | $12.37 M |
| 05/01/2026 | $2.04 | $1.96 (-3.92%) | $2.09 | $1.96 | 25.33 K | $11.60 M |
| 04/30/2026 | $2.00 | $2.03 (1.5%) | $2.08 | $2.00 | 14.60 K | $12.02 M |
| 04/29/2026 | $2.10 | $2.04 (-2.86%) | $2.12 | $2.03 | 20.93 K | $12.08 M |
| 04/28/2026 | $2.17 | $2.10 (-3.23%) | $2.17 | $2.04 | 32.60 K | $12.43 M |
| 04/27/2026 | $2.20 | $2.15 (-2.27%) | $2.25 | $2.13 | 17.50 K | $12.73 M |
| 04/24/2026 | $2.22 | $2.21 (-0.45%) | $2.27 | $2.16 | 36.70 K | $13.08 M |
| 04/23/2026 | $2.22 | $2.26 (1.8%) | $2.32 | $2.21 | 12.83 K | $13.38 M |
| 04/22/2026 | $2.23 | $2.27 (1.79%) | $2.35 | $2.22 | 25.73 K | $13.44 M |
| 04/21/2026 | $2.33 | $2.26 (-3%) | $2.36 | $2.25 | 25.39 K | $13.38 M |
| 04/20/2026 | $2.22 | $2.35 (5.86%) | $2.38 | $2.17 | 24.30 K | $13.91 M |
| 04/17/2026 | $2.26 | $2.21 (-2.21%) | $2.33 | $2.20 | 21.50 K | $13.08 M |
| 04/16/2026 | $2.25 | $2.22 (-1.33%) | $2.30 | $2.16 | 29.24 K | $13.14 M |
| 04/15/2026 | $2.24 | $2.24 (0%) | $2.32 | $2.22 | 16.05 K | $13.26 M |
| 04/14/2026 | $2.33 | $2.28 (-2.15%) | $2.35 | $2.24 | 33.90 K | $13.50 M |
| 04/13/2026 | $2.16 | $2.32 (7.41%) | $2.43 | $2.13 | 22.90 K | $13.73 M |
| 04/10/2026 | $2.33 | $2.19 (-6.01%) | $2.33 | $2.15 | 13.80 K | $12.96 M |
| 04/09/2026 | $2.14 | $2.30 (7.48%) | $2.34 | $2.07 | 16.37 K | $13.61 M |
| 04/08/2026 | $2.19 | $2.13 (-2.74%) | $2.25 | $2.13 | 12.60 K | $12.61 M |
| 04/07/2026 | $2.14 | $2.11 (-1.4%) | $2.36 | $2.02 | 18.80 K | $12.49 M |
| 04/06/2026 | $2.15 | $2.16 (0.47%) | $2.26 | $2.15 | 12.06 K | $12.79 M |
| 04/02/2026 | $2.21 | $2.13 (-3.62%) | $2.21 | $2.12 | 5.55 K | $12.61 M |
| 04/01/2026 | $2.20 | $2.15 (-2.27%) | $2.22 | $2.12 | 12.73 K | $12.73 M |
| 03/31/2026 | $2.12 | $2.15 (1.42%) | $2.23 | $2.08 | 26.37 K | $12.73 M |
| 03/30/2026 | $2.10 | $2.04 (-2.86%) | $2.15 | $2.04 | 22.40 K | $12.08 M |
| 03/27/2026 | $2.12 | $2.13 (0.47%) | $2.20 | $2.11 | 35.60 K | $12.61 M |
| 03/26/2026 | $2.25 | $2.20 (-2.22%) | $2.29 | $2.20 | 7.34 K | $13.02 M |
| 03/25/2026 | $2.34 | $2.27 (-2.99%) | $2.34 | $2.27 | 7.90 K | $13.44 M |
| 03/24/2026 | $2.28 | $2.29 (0.44%) | $2.34 | $2.25 | 14.45 K | $13.56 M |
| 03/23/2026 | $2.19 | $2.32 (5.94%) | $2.39 | $2.10 | 38.11 K | $13.73 M |
| 03/20/2026 | $2.27 | $2.28 (0.44%) | $2.30 | $2.15 | 30.12 K | $13.50 M |
| 03/19/2026 | $2.06 | $2.28 (10.68%) | $2.40 | $2.06 | 83.50 K | $13.50 M |
| 03/18/2026 | $2.12 | $2.08 (-1.89%) | $2.17 | $2.02 | 34.13 K | $12.31 M |
| 03/17/2026 | $2.20 | $2.12 (-3.64%) | $2.27 | $2.12 | 63.23 K | $12.55 M |
| 03/16/2026 | $2.26 | $2.25 (-0.44%) | $2.35 | $2.25 | 28.34 K | $13.32 M |
| 03/13/2026 | $2.37 | $2.25 (-5.06%) | $2.53 | $2.25 | 30.02 K | $657.43 K |
| 03/12/2026 | $2.55 | $2.37 (-7.06%) | $2.56 | $2.37 | 63.60 K | $692.49 K |
| 03/11/2026 | $2.58 | $2.58 (0%) | $2.82 | $2.55 | 29.90 K | $753.85 K |
| 03/10/2026 | $2.68 | $2.60 (-2.99%) | $2.71 | $2.60 | 37.89 K | $759.69 K |
| 03/09/2026 | $2.79 | $2.66 (-4.66%) | $2.79 | $2.46 | 102.89 K | $777.22 K |
| 03/06/2026 | $2.85 | $2.80 (-1.75%) | $2.99 | $2.74 | 31.47 K | $818.13 K |
| 03/05/2026 | $3.09 | $2.91 (-5.83%) | $3.11 | $2.88 | 41.26 K | $850.27 K |
| 03/04/2026 | $3.17 | $3.10 (-2.21%) | $3.20 | $3.07 | 32.10 K | $905.79 K |
| 03/03/2026 | $3.31 | $3.13 (-5.44%) | $3.33 | $3.04 | 98.30 K | $914.55 K |
| 03/02/2026 | $3.28 | $3.41 (3.96%) | $3.45 | $3.28 | 48.15 K | $996.36 K |
| 02/27/2026 | $3.36 | $3.37 (0.3%) | $3.43 | $3.30 | 29.06 K | $984.68 K |
| 02/26/2026 | $3.50 | $3.36 (-4%) | $3.52 | $3.08 | 126.00 K | $981.76 K |
| 02/25/2026 | $3.17 | $3.47 (9.46%) | $3.53 | $3.17 | 176.06 K | $1.01 M |
| 02/24/2026 | $2.99 | $3.14 (5.02%) | $3.20 | $2.94 | 191.73 K | $917.47 K |
| 02/23/2026 | $2.64 | $2.90 (9.85%) | $3.05 | $2.54 | 257.61 K | $847.35 K |
| 02/20/2026 | $2.73 | $2.63 (-3.66%) | $2.80 | $2.61 | 56.39 K | $768.46 K |
| 02/19/2026 | $2.82 | $2.75 (-2.48%) | $2.82 | $2.66 | 55.76 K | $803.52 K |
| 02/18/2026 | $2.58 | $2.81 (8.91%) | $3.00 | $2.58 | 242.36 K | $821.05 K |
| 02/17/2026 | $2.51 | $2.63 (4.78%) | $2.70 | $2.51 | 72.61 K | $768.46 K |
| 02/13/2026 | $2.57 | $2.59 (0.78%) | $2.76 | $2.56 | 125.00 K | $756.77 K |
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.
