NASDAQ:HIND | Stock Price History | Vyome Holdings, Inc

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2016-10-06 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.80$67.72$2,554.06$96,328.33$3.63M$137.03M2016-10-062026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

Historical Stock Price

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2026-09-04———$2.181
2026-09-03———$2.2398
2026-09-02———$2.16339
2026-09-01———$2.15212
2026-08-31———$2.16102
2026-08-28———$2.234
2026-08-27$2.21$2.212,200$2.23222
2026-08-26$2.16$2.1611,800$2.27592
2026-08-25$2.23$2.231,600$2.288
2026-08-24$2.24$2.243,700$2.274
2026-08-21$2.25$2.254,700$2.28325
2026-08-20$2.28$2.289,500$2.25333
2026-08-19$2.32$2.3225,400$2.29198
2026-08-18$2.27$2.276,700$2.27101
2026-08-17$2.27$2.2714,400$2.18296
2026-08-14$2.18$2.186,100$2.19235
2026-08-13$2.16$2.165,200$2.16100
2026-08-12$2.22$2.2211,500$2.26309
2026-08-11$2.25$2.258,700$2.24114
2026-08-10$2.21$2.216,200$2.1914
2026-08-07$2.16$2.1615,200——
2026-08-06$2.14$2.141,900$2.14105
2026-08-05$2.14$2.1410,100$2.14374
2026-08-04$2.17$2.175,900$2.17201
2026-08-03$2.17$2.1711,000$2.20118
2026-07-31$2.12$2.1223,100$2.07251
2026-07-30$2.01$2.012,300$2.046
2026-07-29$1.99$1.995,300$2.021
2026-07-28$1.99$1.9910,100$2.00255
2026-07-27$2.00$2.006,000——
2026-07-24$2.06$2.069,700$2.11104
2026-07-23$2.14$2.146,200——
2026-07-22$2.12$2.1215,100$2.20318
2026-07-21$2.18$2.1814,700$2.13140
2026-07-20$2.19$2.196,400$2.17100
2026-07-17$2.15$2.1510,000——
2026-07-16$2.19$2.196,700——
2026-07-15$2.27$2.2728,900——
2026-07-14$2.18$2.1810,800——
2026-07-13$2.24$2.2415,200——
2026-07-10$2.25$2.2522,400——
2026-07-09$2.23$2.2326,000——
2026-07-08$2.13$2.1321,100——
2026-07-07$2.20$2.205,000——
2026-07-06$2.23$2.2312,900——
2026-07-02$2.30$2.3018,200——
2026-07-01$2.25$2.2522,600——
2026-06-30$2.15$2.1511,000——
2026-06-29$2.13$2.134,900——
2026-06-26$2.16$2.1618,100——
2026-06-25$2.11$2.1110,900——
2026-06-24$2.10$2.1034,400——
2026-06-23$2.12$2.1245,800——
2026-06-22$2.17$2.1715,200——
2026-06-18$2.17$2.1726,400——
2026-06-17$2.18$2.1829,200——
2026-06-16$2.20$2.2010,200——
2026-06-15$2.17$2.1715,300——
2026-06-12$2.30$2.308,300——
2026-06-11$2.28$2.2813,200——
2026-06-10$2.18$2.1812,900——
2026-06-09$2.11$2.119,800——
2026-06-08$2.19$2.1963,900——
2026-06-05$2.16$2.1614,300——
2026-06-04$2.30$2.3019,700——
2026-06-03$2.26$2.2649,500——
2026-06-02$2.30$2.3023,200——
2026-06-01$2.32$2.3214,700——
2026-05-29$2.34$2.3421,700——
2026-05-28$2.35$2.3523,900——
2026-05-27$2.24$2.2417,200——
2026-05-26$2.31$2.3132,700——
2026-05-22$2.23$2.2316,600——
2026-05-21$2.23$2.2333,100——
2026-05-20$2.11$2.1122,400——
2026-05-19$2.01$2.0141,100——
2026-05-18$1.89$1.8926,500——
2026-05-15$1.89$1.8921,900——
2026-05-14$1.92$1.9243,700——
2026-05-13$1.92$1.9239,200——
2026-05-12$1.98$1.98253,900——
2026-05-11$1.97$1.9745,600——
2026-05-08$2.06$2.0619,900——
2026-05-07$2.10$2.106,100——
2026-05-06$2.20$2.2031,000——
2026-05-05$2.07$2.0730,900——
2026-05-04$2.09$2.0927,600——
2026-05-01$1.96$1.9625,300——
2026-04-30$2.03$2.0314,600——
2026-04-29$2.04$2.0420,800——
2026-04-28$2.10$2.1032,600——
2026-04-27$2.15$2.1517,500——
2026-04-24$2.21$2.2136,700——
2026-04-23$2.26$2.2612,800——
2026-04-22$2.27$2.2725,700——
2026-04-21$2.26$2.2625,000——
2026-04-20$2.35$2.3524,300——
2026-04-17$2.21$2.2121,500——
2026-04-16$2.22$2.2229,200——
2026-04-15$2.24$2.2415,600——