NASDAQ:HIND | Historical Stock Price | 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.

View year

Historical Stock Price — 2026

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——
2026-04-14$2.28$2.2833,900——
2026-04-13$2.32$2.3222,900——
2026-04-10$2.19$2.1913,800——
2026-04-09$2.30$2.3016,000——
2026-04-08$2.13$2.1312,600——
2026-04-07$2.11$2.1118,700——
2026-04-06$2.16$2.1612,000——
2026-04-02$2.13$2.135,100——
2026-04-01$2.15$2.1512,700——
2026-03-31$2.15$2.1526,300——
2026-03-30$2.04$2.0422,400——
2026-03-27$2.13$2.1335,500——
2026-03-26$2.20$2.207,300——
2026-03-25$2.27$2.277,700——
2026-03-24$2.29$2.2914,400——
2026-03-23$2.32$2.3238,000——
2026-03-20$2.28$2.2830,100——
2026-03-19$2.28$2.2883,400——
2026-03-18$2.08$2.0833,800——
2026-03-17$2.12$2.1263,200——
2026-03-16$2.25$2.2528,100——
2026-03-13$2.25$2.2530,000——
2026-03-12$2.37$2.3763,600——
2026-03-11$2.58$2.5829,900——
2026-03-10$2.60$2.6037,600——
2026-03-09$2.66$2.66102,800——
2026-03-06$2.80$2.8031,400——
2026-03-05$2.91$2.9140,500——
2026-03-04$3.10$3.1032,100——
2026-03-03$3.13$3.1398,300——
2026-03-02$3.41$3.4147,700——
2026-02-27$3.37$3.3728,900——
2026-02-26$3.36$3.36126,000——
2026-02-25$3.47$3.47176,000——
2026-02-24$3.14$3.14191,600——
2026-02-23$2.90$2.90257,600——
2026-02-20$2.63$2.6356,300——
2026-02-19$2.75$2.7555,700——
2026-02-18$2.81$2.81242,200——
2026-02-17$2.63$2.6372,500——
2026-02-13$2.59$2.59125,000——
2026-02-12$2.61$2.61130,600——
2026-02-11$2.56$2.56141,500——
2026-02-10$2.57$2.57148,800——
2026-02-09$2.57$2.57228,300——
2026-02-06$2.74$2.74484,500——
2026-02-05$2.30$2.30330,500——
2026-02-04$2.57$2.57913,800——
2026-02-03$2.07$2.07484,300——
2026-02-02$2.20$2.201,347,000——
2026-01-30$1.92$1.92282,800——
2026-01-29$2.14$2.14611,900——
2026-01-28$2.54$2.541,142,500——
2026-01-27$3.26$3.2644,197,600——
2026-01-26$3.11$3.1139,700——
2026-01-23$3.19$3.1952,200——
2026-01-22$2.92$2.9248,500——
2026-01-21$2.68$2.6817,300——
2026-01-20$2.76$2.7617,000——
2026-01-16$2.85$2.8529,600——
2026-01-15$3.09$3.0921,000——
2026-01-14$3.02$3.0213,100——
2026-01-13$3.11$3.1136,000——
2026-01-12$3.23$3.2356,500——
2026-01-09$3.22$3.2213,000——
2026-01-08$3.43$3.439,400——
2026-01-07$3.41$3.4114,300——
2026-01-06$3.16$3.1621,800——
2026-01-05$3.21$3.2141,000——
2026-01-02$3.55$3.5536,200——