Vyome Holdings, Inc. (HIND)
NASDAQ: HIND · Real-Time Price · USD
5.17
-0.24 (-4.44%)
At close: Sep 26, 2025, 4:00 PM EDT
5.10
-0.07 (-1.35%)
After-hours: Sep 26, 2025, 7:23 PM EDT
Vyome Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 5.50 | 5.50 | 5.04 | 5.17 | 5.17 | -4.44% | 76,895 |
| Sep 25, 2025 | 5.23 | 5.65 | 5.06 | 5.41 | 5.41 | -0.92% | 113,458 |
| Sep 24, 2025 | 5.84 | 5.84 | 5.20 | 5.46 | 5.46 | -3.02% | 155,117 |
| Sep 23, 2025 | 5.64 | 5.88 | 5.60 | 5.63 | 5.63 | -2.76% | 118,189 |
| Sep 22, 2025 | 6.00 | 6.21 | 5.75 | 5.79 | 5.79 | -7.14% | 304,216 |
| Sep 19, 2025 | 6.57 | 6.63 | 6.16 | 6.24 | 6.24 | -5.67% | 251,503 |
| Sep 18, 2025 | 6.35 | 6.61 | 6.10 | 6.61 | 6.61 | 4.59% | 328,834 |
| Sep 17, 2025 | 9.35 | 9.56 | 6.00 | 6.32 | 6.32 | 4.55% | 14,340,625 |
| Sep 16, 2025 | 6.65 | 6.79 | 6.00 | 6.05 | 6.05 | -6.28% | 55,186 |
| Sep 15, 2025 | 7.02 | 7.40 | 6.34 | 6.45 | 6.45 | -11.64% | 68,982 |
| Sep 12, 2025 | 7.33 | 7.77 | 7.11 | 7.30 | 7.30 | -3.18% | 31,327 |
| Sep 11, 2025 | 7.72 | 8.18 | 7.27 | 7.54 | 7.54 | -6.22% | 99,715 |
| Sep 10, 2025 | 8.00 | 8.21 | 7.81 | 8.04 | 8.04 | 1.52% | 35,926 |
| Sep 9, 2025 | 7.85 | 8.43 | 7.85 | 7.92 | 7.92 | -2.10% | 18,199 |
| Sep 8, 2025 | 8.00 | 8.46 | 7.80 | 8.09 | 8.09 | 1.76% | 33,044 |
| Sep 5, 2025 | 7.76 | 8.53 | 7.76 | 7.95 | 7.95 | 2.19% | 64,591 |
| Sep 4, 2025 | 8.40 | 8.60 | 7.76 | 7.78 | 7.78 | -9.06% | 32,708 |
| Sep 3, 2025 | 8.36 | 9.08 | 8.29 | 8.56 | 8.56 | 0.23% | 115,278 |
| Sep 2, 2025 | 8.80 | 9.16 | 8.27 | 8.54 | 8.54 | -7.23% | 40,453 |
| Aug 29, 2025 | 9.36 | 9.69 | 9.07 | 9.20 | 9.20 | -4.17% | 35,590 |
| Aug 28, 2025 | 10.44 | 10.97 | 9.31 | 9.60 | 9.60 | -9.69% | 56,241 |
| Aug 27, 2025 | 10.99 | 11.20 | 10.32 | 10.63 | 10.63 | -5.43% | 53,669 |
| Aug 26, 2025 | 11.25 | 11.43 | 10.92 | 11.24 | 11.24 | -0.35% | 19,519 |
| Aug 25, 2025 | 11.56 | 12.00 | 11.16 | 11.28 | 11.28 | -2.00% | 28,798 |
| Aug 22, 2025 | 10.92 | 11.97 | 10.46 | 11.51 | 11.51 | 5.02% | 86,818 |
| Aug 21, 2025 | 9.27 | 11.20 | 9.01 | 10.96 | 10.96 | 21.91% | 181,225 |
| Aug 20, 2025 | 8.04 | 9.34 | 8.04 | 8.99 | 8.99 | -0.33% | 63,440 |
| Aug 19, 2025 | 8.41 | 9.66 | 8.40 | 9.02 | 9.02 | 3.32% | 95,727 |
| Aug 18, 2025 | 12.85 | 12.87 | 8.51 | 8.73 | 8.73 | -37.64% | 320,436 |
| Aug 15, 2025 | 14.26 | 16.00 | 12.57 | 14.00 | 14.00 | -10.71% | 130,027 |
| Aug 14, 2025 | 12.08 | 18.60 | 11.20 | 15.68 | 15.68 | 22.50% | 3,435,339 |
| Aug 13, 2025 | 8.32 | 16.20 | 8.16 | 12.80 | 12.80 | 57.64% | 10,939,690 |
| Aug 12, 2025 | 7.52 | 8.20 | 7.52 | 8.12 | 8.12 | 7.98% | 40,977 |
| Aug 11, 2025 | 8.44 | 8.60 | 7.48 | 7.52 | 7.52 | -16.07% | 72,587 |
| Aug 8, 2025 | 9.32 | 9.74 | 8.96 | 8.96 | 8.96 | -17.04% | 95,437 |
| Aug 7, 2025 | 10.32 | 11.40 | 10.28 | 10.80 | 10.80 | 4.65% | 156,025 |
| Aug 6, 2025 | 10.44 | 10.56 | 10.16 | 10.32 | 10.32 | - | 39,852 |
| Aug 5, 2025 | 10.20 | 10.32 | 9.85 | 10.32 | 10.32 | 3.61% | 48,735 |
| Aug 4, 2025 | 10.20 | 10.20 | 9.68 | 9.96 | 9.96 | - | 23,413 |
| Aug 1, 2025 | 9.76 | 9.96 | 9.40 | 9.96 | 9.96 | 2.05% | 22,214 |
| Jul 31, 2025 | 9.80 | 10.12 | 9.72 | 9.76 | 9.76 | -3.56% | 21,782 |
| Jul 30, 2025 | 9.92 | 10.24 | 9.52 | 10.12 | 10.12 | 8.58% | 50,046 |
| Jul 29, 2025 | 9.56 | 9.80 | 9.24 | 9.32 | 9.32 | -2.92% | 151,182 |
| Jul 28, 2025 | 9.76 | 9.92 | 9.60 | 9.60 | 9.60 | -3.23% | 54,385 |
| Jul 25, 2025 | 10.36 | 10.92 | 9.80 | 9.92 | 9.92 | -9.16% | 144,553 |
| Jul 24, 2025 | 13.52 | 13.96 | 10.62 | 10.92 | 10.92 | -18.51% | 247,020 |
| Jul 23, 2025 | 12.84 | 14.20 | 12.28 | 13.40 | 13.40 | 10.93% | 693,618 |
| Jul 22, 2025 | 11.68 | 12.40 | 11.40 | 12.08 | 12.08 | 3.78% | 57,950 |
| Jul 21, 2025 | 12.48 | 12.88 | 11.60 | 11.64 | 11.64 | -8.49% | 145,331 |
| Jul 18, 2025 | 11.48 | 12.76 | 11.20 | 12.72 | 12.72 | 11.58% | 173,893 |