Vyome Holdings, Inc. (HIND)
NASDAQ: HIND · Real-Time Price · USD
9.02
+0.29 (3.32%)
At close: Aug 19, 2025, 4:00 PM
8.89
-0.13 (-1.44%)
After-hours: Aug 19, 2025, 6:42 PM EDT
Vyome Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 8.41 | 9.66 | 8.40 | 9.02 | - | 3.32% | 95,549 |
| 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 |
| Jul 17, 2025 | 11.60 | 11.84 | 11.12 | 11.40 | 11.40 | 0.71% | 85,633 |
| Jul 16, 2025 | 10.72 | 11.88 | 10.28 | 11.32 | 11.32 | 5.60% | 130,075 |
| Jul 15, 2025 | 9.48 | 10.96 | 9.48 | 10.72 | 10.72 | 12.13% | 126,289 |
| Jul 14, 2025 | 9.44 | 9.63 | 9.24 | 9.56 | 9.56 | 0.42% | 24,184 |
| Jul 11, 2025 | 9.80 | 10.01 | 9.44 | 9.52 | 9.52 | -2.46% | 31,524 |
| Jul 10, 2025 | 9.80 | 10.02 | 9.69 | 9.76 | 9.76 | -2.40% | 23,385 |
| Jul 9, 2025 | 10.20 | 10.20 | 9.80 | 10.00 | 10.00 | -4.58% | 37,612 |
| Jul 8, 2025 | 9.44 | 10.92 | 9.40 | 10.48 | 10.48 | 10.08% | 148,777 |
| Jul 7, 2025 | 9.40 | 9.63 | 9.40 | 9.52 | 9.52 | 0.42% | 26,283 |
| Jul 3, 2025 | 9.60 | 9.77 | 9.40 | 9.48 | 9.48 | -2.07% | 19,204 |
| Jul 2, 2025 | 9.60 | 9.84 | 9.53 | 9.68 | 9.68 | -0.41% | 20,585 |
| Jul 1, 2025 | 9.52 | 9.80 | 9.48 | 9.72 | 9.72 | -0.41% | 58,001 |
| Jun 30, 2025 | 9.52 | 9.84 | 9.52 | 9.76 | 9.76 | - | 34,172 |
| Jun 27, 2025 | 9.62 | 10.36 | 9.44 | 9.76 | 9.76 | 2.52% | 111,309 |
| Jun 26, 2025 | 9.80 | 10.25 | 9.44 | 9.52 | 9.52 | -3.25% | 382,787 |
| Jun 25, 2025 | 12.10 | 12.10 | 9.80 | 9.84 | 9.84 | -6.11% | 255,630 |
| Jun 24, 2025 | 10.00 | 10.72 | 10.00 | 10.48 | 10.48 | 2.34% | 41,392 |
| Jun 23, 2025 | 10.00 | 10.68 | 10.00 | 10.24 | 10.24 | 0.39% | 39,379 |
| Jun 20, 2025 | 10.32 | 10.60 | 10.06 | 10.20 | 10.20 | -0.39% | 78,987 |
| Jun 18, 2025 | 10.40 | 10.84 | 9.80 | 10.24 | 10.24 | -4.12% | 61,566 |
| Jun 17, 2025 | 11.40 | 11.43 | 10.40 | 10.68 | 10.68 | -6.97% | 109,468 |
| Jun 16, 2025 | 9.68 | 11.48 | 9.66 | 11.48 | 11.48 | 13.89% | 238,303 |
| Jun 13, 2025 | 10.76 | 10.96 | 9.64 | 10.08 | 10.08 | -18.97% | 309,697 |
| Jun 12, 2025 | 11.92 | 16.52 | 11.16 | 12.44 | 12.44 | 35.81% | 19,929,434 |
| Jun 11, 2025 | 9.72 | 9.79 | 8.92 | 9.16 | 9.16 | -6.91% | 113,981 |
| Jun 10, 2025 | 9.84 | 10.40 | 9.60 | 9.84 | 9.84 | -5.38% | 91,642 |
| Jun 9, 2025 | 9.72 | 11.00 | 9.20 | 10.40 | 10.40 | -37.80% | 611,920 |