Vyome Holdings, Inc. (HIND)
NASDAQ: HIND · Real-Time Price · USD
1.950
-0.060 (-2.99%)
At close: Sep 16, 2026, 4:00 PM EDT
1.950
0.00 (0.00%)
After-hours: Sep 16, 2026, 4:10 PM EDT
Vyome Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | - | 3.98% | 4,413 |
| Sep 15, 2026 | 2.06 | 2.08 | 2.00 | 2.01 | 2.01 | -2.43% | 7,808 |
| Sep 14, 2026 | 2.12 | 2.12 | 2.06 | 2.06 | 2.06 | - | 4,056 |
| Sep 11, 2026 | 2.11 | 2.11 | 2.05 | 2.06 | 2.06 | -1.90% | 17,528 |
| Sep 10, 2026 | 2.05 | 2.10 | 2.05 | 2.10 | 2.10 | 1.94% | 3,199 |
| Sep 9, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -1.44% | 3,972 |
| Sep 8, 2026 | 2.23 | 2.23 | 2.06 | 2.09 | 2.09 | -5.86% | 18,869 |
| Sep 4, 2026 | 2.13 | 2.23 | 2.13 | 2.22 | 2.22 | -0.45% | 2,269 |
| Sep 3, 2026 | 2.20 | 2.27 | 2.20 | 2.23 | 2.23 | 2.29% | 8,250 |
| Sep 2, 2026 | 2.13 | 2.18 | 2.13 | 2.18 | 2.18 | 0.46% | 4,357 |
| Sep 1, 2026 | 2.15 | 2.17 | 2.13 | 2.17 | 2.17 | 0.45% | 5,876 |
| Aug 31, 2026 | 2.16 | 2.23 | 2.15 | 2.16 | 2.16 | -2.03% | 7,176 |
| Aug 28, 2026 | 2.27 | 2.27 | 2.21 | 2.21 | 2.21 | -0.23% | 1,575 |
| Aug 27, 2026 | 2.21 | 2.23 | 2.17 | 2.21 | 2.21 | 2.31% | 2,220 |
| Aug 26, 2026 | 2.28 | 2.28 | 2.15 | 2.16 | 2.16 | -3.14% | 9,909 |
| Aug 25, 2026 | 2.28 | 2.28 | 2.23 | 2.23 | 2.23 | -0.54% | 1,468 |
| Aug 24, 2026 | 2.19 | 2.30 | 2.19 | 2.24 | 2.24 | -0.36% | 3,666 |
| Aug 21, 2026 | 2.21 | 2.30 | 2.21 | 2.25 | 2.25 | -1.32% | 4,688 |
| Aug 20, 2026 | 2.28 | 2.32 | 2.23 | 2.28 | 2.28 | -1.72% | 9,487 |
| Aug 19, 2026 | 2.20 | 2.36 | 2.20 | 2.32 | 2.32 | 2.21% | 25,397 |
| Aug 18, 2026 | 2.22 | 2.27 | 2.14 | 2.27 | 2.27 | - | 6,627 |
| Aug 17, 2026 | 2.13 | 2.30 | 2.13 | 2.27 | 2.27 | 4.13% | 14,413 |
| Aug 14, 2026 | 2.17 | 2.23 | 2.12 | 2.18 | 2.18 | 0.93% | 6,140 |
| Aug 13, 2026 | 2.18 | 2.24 | 2.13 | 2.16 | 2.16 | -2.70% | 5,235 |
| Aug 12, 2026 | 2.26 | 2.26 | 2.22 | 2.22 | 2.22 | -1.33% | 11,486 |
| Aug 11, 2026 | 2.24 | 2.27 | 2.23 | 2.25 | 2.25 | 1.81% | 7,627 |
| Aug 10, 2026 | 2.16 | 2.22 | 2.13 | 2.21 | 2.21 | 2.31% | 6,185 |
| Aug 7, 2026 | 2.10 | 2.16 | 1.99 | 2.16 | 2.16 | 0.93% | 15,182 |
| Aug 6, 2026 | 2.14 | 2.14 | 2.13 | 2.14 | 2.14 | - | 1,910 |
| Aug 5, 2026 | 2.17 | 2.27 | 2.13 | 2.14 | 2.14 | -1.38% | 10,097 |
| Aug 4, 2026 | 2.18 | 2.20 | 2.10 | 2.17 | 2.17 | 0.23% | 5,905 |
| Aug 3, 2026 | 2.09 | 2.18 | 1.97 | 2.17 | 2.17 | 2.36% | 11,045 |
| Jul 31, 2026 | 2.03 | 2.14 | 2.01 | 2.12 | 2.12 | 5.22% | 23,252 |
| Jul 30, 2026 | 2.05 | 2.05 | 2.00 | 2.01 | 2.01 | 1.01% | 2,447 |
| Jul 29, 2026 | 1.99 | 2.07 | 1.98 | 1.99 | 1.99 | - | 5,355 |
| Jul 28, 2026 | 2.03 | 2.03 | 1.98 | 1.99 | 1.99 | -0.50% | 10,117 |
| Jul 27, 2026 | 2.06 | 2.10 | 2.00 | 2.00 | 2.00 | -2.91% | 5,965 |
| Jul 24, 2026 | 2.11 | 2.12 | 2.04 | 2.06 | 2.06 | -3.74% | 9,732 |
| Jul 23, 2026 | 2.13 | 2.19 | 2.09 | 2.14 | 2.14 | 0.90% | 6,182 |
| Jul 22, 2026 | 2.20 | 2.20 | 2.12 | 2.12 | 2.12 | -2.71% | 15,062 |
| Jul 21, 2026 | 2.15 | 2.18 | 2.12 | 2.18 | 2.18 | -0.46% | 14,682 |
| Jul 20, 2026 | 2.15 | 2.19 | 2.15 | 2.19 | 2.19 | 1.86% | 6,564 |
| Jul 17, 2026 | 2.16 | 2.18 | 2.12 | 2.15 | 2.15 | -1.83% | 10,008 |
| Jul 16, 2026 | 2.28 | 2.28 | 2.13 | 2.19 | 2.19 | -3.52% | 6,650 |
| Jul 15, 2026 | 2.22 | 2.27 | 2.21 | 2.27 | 2.27 | 4.13% | 29,298 |
| Jul 14, 2026 | 2.24 | 2.24 | 2.17 | 2.18 | 2.18 | -2.68% | 10,810 |
| Jul 13, 2026 | 2.22 | 2.24 | 2.18 | 2.24 | 2.24 | -0.44% | 15,205 |
| Jul 10, 2026 | 2.24 | 2.29 | 2.18 | 2.25 | 2.25 | 0.90% | 22,424 |
| Jul 9, 2026 | 2.14 | 2.23 | 2.10 | 2.23 | 2.23 | 4.69% | 26,033 |
| Jul 8, 2026 | 2.22 | 2.22 | 2.10 | 2.13 | 2.13 | -3.18% | 21,137 |