Vyome Holdings, Inc. (HIND)
NASDAQ: HIND · Real-Time Price · USD
5.01
-0.08 (-1.57%)
At close: Dec 5, 2025, 4:00 PM EST
5.08
+0.07 (1.40%)
After-hours: Dec 5, 2025, 7:59 PM EST
Vyome Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.45 | 5.45 | 5.01 | 5.01 | 5.01 | -1.57% | 24,833 |
| Dec 4, 2025 | 5.09 | 5.34 | 5.05 | 5.09 | 5.09 | 1.60% | 12,626 |
| Dec 3, 2025 | 4.96 | 5.20 | 4.81 | 5.01 | 5.01 | 1.11% | 28,077 |
| Dec 2, 2025 | 5.00 | 5.05 | 4.90 | 4.96 | 4.96 | 0.20% | 8,542 |
| Dec 1, 2025 | 5.00 | 5.22 | 4.90 | 4.95 | 4.95 | -4.54% | 12,132 |
| Nov 28, 2025 | 5.25 | 5.34 | 5.10 | 5.18 | 5.18 | 0.78% | 4,611 |
| Nov 26, 2025 | 5.14 | 5.37 | 5.06 | 5.14 | 5.14 | -1.34% | 10,145 |
| Nov 25, 2025 | 5.19 | 5.21 | 5.14 | 5.21 | 5.21 | 1.17% | 8,340 |
| Nov 24, 2025 | 4.89 | 5.36 | 4.83 | 5.15 | 5.15 | 3.41% | 11,664 |
| Nov 21, 2025 | 4.80 | 5.12 | 4.54 | 4.98 | 4.98 | 4.40% | 30,598 |
| Nov 20, 2025 | 4.44 | 4.77 | 4.44 | 4.77 | 4.77 | 3.47% | 21,459 |
| Nov 19, 2025 | 5.14 | 5.50 | 4.51 | 4.61 | 4.61 | -7.24% | 44,972 |
| Nov 18, 2025 | 4.82 | 4.99 | 4.77 | 4.97 | 4.97 | 1.84% | 14,292 |
| Nov 17, 2025 | 4.87 | 5.10 | 4.82 | 4.88 | 4.88 | 0.21% | 9,882 |
| Nov 14, 2025 | 4.93 | 5.18 | 4.76 | 4.87 | 4.87 | -1.22% | 29,500 |
| Nov 13, 2025 | 5.30 | 5.35 | 4.87 | 4.93 | 4.93 | -7.33% | 32,024 |
| Nov 12, 2025 | 5.26 | 5.37 | 5.21 | 5.32 | 5.32 | 0.19% | 9,246 |
| Nov 11, 2025 | 5.35 | 5.40 | 5.24 | 5.31 | 5.31 | -2.39% | 28,824 |
| Nov 10, 2025 | 5.30 | 5.52 | 5.30 | 5.44 | 5.44 | -1.27% | 12,651 |
| Nov 7, 2025 | 5.64 | 5.64 | 5.04 | 5.51 | 5.51 | -2.65% | 30,497 |
| Nov 6, 2025 | 5.96 | 5.96 | 5.62 | 5.66 | 5.66 | -5.11% | 22,946 |
| Nov 5, 2025 | 6.19 | 6.19 | 5.82 | 5.97 | 5.97 | -3.32% | 32,862 |
| Nov 4, 2025 | 6.03 | 6.33 | 6.03 | 6.17 | 6.17 | -2.22% | 38,717 |
| Nov 3, 2025 | 5.87 | 6.56 | 5.87 | 6.31 | 6.31 | 4.30% | 181,181 |
| Oct 31, 2025 | 5.62 | 6.10 | 5.51 | 6.05 | 6.05 | 8.42% | 78,441 |
| Oct 30, 2025 | 5.30 | 5.70 | 5.30 | 5.58 | 5.58 | 3.72% | 35,945 |
| Oct 29, 2025 | 5.53 | 5.64 | 5.33 | 5.38 | 5.38 | -2.71% | 81,454 |
| Oct 28, 2025 | 5.52 | 5.65 | 5.37 | 5.53 | 5.53 | 0.18% | 20,035 |
| Oct 27, 2025 | 5.31 | 5.68 | 5.31 | 5.52 | 5.52 | 0.55% | 26,923 |
| Oct 24, 2025 | 5.53 | 5.70 | 5.48 | 5.49 | 5.49 | -0.72% | 27,211 |
| Oct 23, 2025 | 5.45 | 5.61 | 5.33 | 5.53 | 5.53 | 1.47% | 31,580 |
| Oct 22, 2025 | 5.44 | 5.66 | 5.36 | 5.45 | 5.45 | 0.18% | 85,639 |
| Oct 21, 2025 | 5.47 | 5.50 | 5.28 | 5.44 | 5.44 | 0.37% | 46,627 |
| Oct 20, 2025 | 5.17 | 5.49 | 5.17 | 5.42 | 5.42 | 2.65% | 35,968 |
| Oct 17, 2025 | 5.21 | 5.30 | 5.08 | 5.28 | 5.28 | 4.35% | 23,096 |
| Oct 16, 2025 | 5.36 | 5.36 | 5.00 | 5.06 | 5.06 | -5.07% | 65,236 |
| Oct 15, 2025 | 5.20 | 5.44 | 5.08 | 5.33 | 5.33 | 0.57% | 169,145 |
| Oct 14, 2025 | 4.83 | 5.35 | 4.71 | 5.30 | 5.30 | 5.79% | 84,766 |
| Oct 13, 2025 | 5.09 | 5.37 | 4.87 | 5.01 | 5.01 | -1.18% | 85,847 |
| Oct 10, 2025 | 5.61 | 5.61 | 5.01 | 5.07 | 5.07 | -7.82% | 163,182 |
| Oct 9, 2025 | 5.87 | 5.98 | 5.41 | 5.50 | 5.50 | -6.30% | 122,380 |
| Oct 8, 2025 | 6.16 | 6.17 | 5.71 | 5.87 | 5.87 | -5.48% | 125,929 |
| Oct 7, 2025 | 5.20 | 6.45 | 5.20 | 6.21 | 6.21 | 18.29% | 429,344 |
| Oct 6, 2025 | 5.41 | 5.50 | 5.13 | 5.25 | 5.25 | -4.72% | 162,316 |
| Oct 3, 2025 | 5.36 | 5.60 | 5.30 | 5.51 | 5.51 | 2.80% | 99,481 |
| Oct 2, 2025 | 5.70 | 5.72 | 5.30 | 5.36 | 5.36 | -2.55% | 270,970 |
| Oct 1, 2025 | 5.18 | 5.63 | 5.15 | 5.50 | 5.50 | 6.18% | 130,409 |
| Sep 30, 2025 | 5.39 | 5.39 | 5.06 | 5.18 | 5.18 | -3.27% | 82,430 |
| Sep 29, 2025 | 5.65 | 5.80 | 5.19 | 5.36 | 5.36 | 3.58% | 351,769 |
| Sep 26, 2025 | 5.50 | 5.50 | 5.04 | 5.17 | 5.17 | -4.44% | 76,895 |