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 — 2018

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2018-12-31$18.01M$18.01M0——
2018-12-28$19.58M$19.58M0——
2018-12-27$22.71M$22.71M0——
2018-12-26$22.97M$22.97M0——
2018-12-24$23.14M$23.14M0——
2018-12-21$23.06M$23.06M1——
2018-12-20$14.27M$14.27M0——
2018-12-19$14.18M$14.18M0——
2018-12-18$13.57M$13.57M0——
2018-12-17$14.18M$14.18M0——
2018-12-14$14.79M$14.79M0——
2018-12-13$14.27M$14.27M0——
2018-12-12$14.96M$14.96M0——
2018-12-11$16.1M$16.1M0——
2018-12-10$15.4M$15.4M0——
2018-12-07$15.23M$15.23M0——
2018-12-06$15.23M$15.23M0——
2018-12-04$15.4M$15.4M0——
2018-12-03$16.01M$16.01M0——
2018-11-30$14.44M$14.44M0——
2018-11-29$15.23M$15.23M0——
2018-11-28$14.53M$14.53M0——
2018-11-27$16.18M$16.18M0——
2018-11-26$15.83M$15.83M0——
2018-11-23$16.36M$16.36M0——
2018-11-21$16.97M$16.97M0——
2018-11-20$17.01M$17.01M0——
2018-11-19$16.88M$16.88M0——
2018-11-16$17.31M$17.31M0——
2018-11-15$17.92M$17.92M0——
2018-11-14$17.66M$17.66M0——
2018-11-13$17.84M$17.84M0——
2018-11-12$17.31M$17.31M0——
2018-11-09$17.31M$17.31M0——
2018-11-08$17.75M$17.75M0——
2018-11-07$17.4M$17.4M0——
2018-11-06$17.4M$17.4M0——
2018-11-05$17.31M$17.31M0——
2018-11-02$17.05M$17.05M0——
2018-11-01$18.71M$18.71M0——
2018-10-31$17.62M$17.62M0——
2018-10-30$17.31M$17.31M0——
2018-10-29$17.14M$17.14M0——
2018-10-26$17.31M$17.31M0——
2018-10-25$17.14M$17.14M0——
2018-10-24$15.66M$15.66M0——
2018-10-23$16.53M$16.53M0——
2018-10-22$16.53M$16.53M0——
2018-10-19$17.14M$17.14M0——
2018-10-18$16.97M$16.97M0——
2018-10-17$18.18M$18.18M0——
2018-10-16$18.36M$18.36M0——
2018-10-15$19.14M$19.14M0——
2018-10-12$20.62M$20.62M0——
2018-10-11$20.53M$20.53M0——
2018-10-10$19.75M$19.75M0——
2018-10-09$20.36M$20.36M0——
2018-10-08$18.36M$18.36M0——
2018-10-05$21.66M$21.66M0——
2018-10-04$21.84M$21.84M0——
2018-10-03$22.1M$22.1M0——
2018-10-02$22.36M$22.36M0——
2018-10-01$22.88M$22.88M0——
2018-09-28$23.49M$23.49M0——
2018-09-27$24.53M$24.53M0——
2018-09-26$22.27M$22.27M0——
2018-09-25$22.27M$22.27M0——
2018-09-24$21.14M$21.14M0——
2018-09-21$22.79M$22.79M0——
2018-09-20$22.88M$22.88M0——
2018-09-19$23.49M$23.49M0——
2018-09-18$22.53M$22.53M0——
2018-09-17$25.49M$25.49M0——
2018-09-14$25.67M$25.67M0——
2018-09-13$28.28M$28.28M0——
2018-09-12$29.15M$29.15M0——
2018-09-11$29.41M$29.41M0——
2018-09-10$29.23M$29.23M0——
2018-09-07$26.62M$26.62M0——
2018-09-06$24.97M$24.97M0——
2018-09-05$25.32M$25.32M0——
2018-09-04$24.36M$24.36M0——
2018-08-31$25.14M$25.14M0——
2018-08-30$24.62M$24.62M0——
2018-08-29$23.49M$23.49M0——
2018-08-28$22.97M$22.97M0——
2018-08-27$25.58M$25.58M0——
2018-08-24$24.27M$24.27M0——
2018-08-23$23.14M$23.14M0——
2018-08-22$15.23M$15.23M0——
2018-08-21$15.83M$15.83M0——
2018-08-20$15.66M$15.66M0——
2018-08-17$14.88M$14.88M0——
2018-08-16$14.79M$14.79M0——
2018-08-15$15.66M$15.66M0——
2018-08-14$15.49M$15.49M0——
2018-08-13$14.88M$14.88M0——
2018-08-10$15.31M$15.31M0——
2018-08-09$15.66M$15.66M0——
2018-08-08$14.62M$14.62M0——
2018-08-07$14.44M$14.44M0——
2018-08-06$14.18M$14.18M0——
2018-08-03$14.18M$14.18M0——
2018-08-02$14.44M$14.44M0——
2018-08-01$14.53M$14.53M0——
2018-07-31$14.44M$14.44M0——
2018-07-30$14.44M$14.44M0——
2018-07-27$16.18M$16.18M0——
2018-07-26$17.14M$17.14M0——
2018-07-25$17.23M$17.23M0——
2018-07-24$16.79M$16.79M0——
2018-07-23$16.53M$16.53M0——
2018-07-20$16.62M$16.62M0——
2018-07-19$16.18M$16.18M0——
2018-07-18$17.14M$17.14M0——
2018-07-17$17.49M$17.49M0——
2018-07-16$17.49M$17.49M0——
2018-07-13$19.14M$19.14M0——
2018-07-12$19.14M$19.14M0——
2018-07-11$19.4M$19.4M0——
2018-07-10$19.05M$19.05M0——
2018-07-09$19.14M$19.14M0——
2018-07-06$18.53M$18.53M0——
2018-07-05$18.71M$18.71M0——
2018-07-03$18.27M$18.27M0——
2018-07-02$18.36M$18.36M0——
2018-06-29$18.71M$18.71M0——
2018-06-28$18.62M$18.62M0——
2018-06-27$18.97M$18.97M0——
2018-06-26$20.18M$20.18M0——
2018-06-25$20.45M$20.45M0——
2018-06-22$21.14M$21.14M0——
2018-06-21$25.67M$25.67M0——
2018-06-20$22.45M$22.45M0——
2018-06-19$22.36M$22.36M0——
2018-06-18$22.01M$22.01M0——
2018-06-15$21.4M$21.4M0——
2018-06-14$20.53M$20.53M0——
2018-06-13$20.53M$20.53M0——
2018-06-12$20.53M$20.53M0——
2018-06-11$18.79M$18.79M0——
2018-06-08$19.23M$19.23M0——
2018-06-07$19.31M$19.31M0——
2018-06-06$19.4M$19.4M0——
2018-06-05$19.49M$19.49M0——
2018-06-04$19.14M$19.14M0——
2018-06-01$22.01M$22.01M0——
2018-05-31$21.92M$21.92M0——
2018-05-30$21.92M$21.92M0——
2018-05-29$22.45M$22.45M0——
2018-05-25$22.1M$22.1M0——
2018-05-24$21.75M$21.75M0——
2018-05-23$23.14M$23.14M0——
2018-05-22$23.58M$23.58M0——
2018-05-21$22.97M$22.97M0——
2018-05-18$22.88M$22.88M0——
2018-05-17$22.79M$22.79M0——
2018-05-16$22.62M$22.62M0——
2018-05-15$24.62M$24.62M0——
2018-05-14$24.53M$24.53M0——
2018-05-11$24.8M$24.8M0——
2018-05-10$37.58M$37.58M0——
2018-05-09$37.15M$37.15M0——
2018-05-08$36.45M$36.45M0——
2018-05-07$37.41M$37.41M0——
2018-05-04$37.24M$37.24M0——
2018-05-03$35.84M$35.84M0——
2018-05-02$35.93M$35.93M0——
2018-05-01$35.24M$35.24M0——
2018-04-30$33.5M$33.5M0——
2018-04-27$33.15M$33.15M0——
2018-04-26$33.84M$33.84M0——
2018-04-25$32.1M$32.1M0——
2018-04-24$32.36M$32.36M0——
2018-04-23$28.8M$28.8M0——
2018-04-20$29.49M$29.49M0——
2018-04-19$30.54M$30.54M0——
2018-04-18$30.02M$30.02M0——
2018-04-17$29.32M$29.32M0——
2018-04-16$28.45M$28.45M0——
2018-04-13$29.84M$29.84M0——
2018-04-12$30.02M$30.02M0——
2018-04-11$29.84M$29.84M0——
2018-04-10$29.23M$29.23M0——
2018-04-09$29.75M$29.75M0——
2018-04-06$30.62M$30.62M0——
2018-04-05$30.54M$30.54M0——
2018-04-04$29.93M$29.93M0——
2018-04-03$30.19M$30.19M0——
2018-04-02$30.89M$30.89M0——
2018-03-29$29.84M$29.84M0——
2018-03-28$29.67M$29.67M0——
2018-03-27$29.06M$29.06M0——
2018-03-26$31.15M$31.15M0——
2018-03-23$30.71M$30.71M0——
2018-03-22$31.67M$31.67M0——
2018-03-21$32.63M$32.63M0——
2018-03-20$33.41M$33.41M0——
2018-03-19$32.97M$32.97M0——
2018-03-16$35.76M$35.76M0——
2018-03-15$34.89M$34.89M0——
2018-03-14$34.8M$34.8M0——
2018-03-13$35.32M$35.32M0——
2018-03-12$36.02M$36.02M0——
2018-03-09$37.06M$37.06M0——
2018-03-08$35.32M$35.32M0——
2018-03-07$38.02M$38.02M0——
2018-03-06$33.58M$33.58M0——
2018-03-05$34.89M$34.89M0——
2018-03-02$34.89M$34.89M0——
2018-03-01$34.54M$34.54M0——
2018-02-28$34.97M$34.97M0——
2018-02-27$36.8M$36.8M0——
2018-02-26$36.8M$36.8M0——
2018-02-23$36.28M$36.28M0——
2018-02-22$36.02M$36.02M0——
2018-02-21$36.54M$36.54M0——
2018-02-20$36.8M$36.8M0——
2018-02-16$34.97M$34.97M0——
2018-02-15$34.19M$34.19M0——
2018-02-14$36.11M$36.11M0——
2018-02-13$36.54M$36.54M0——
2018-02-12$37.93M$37.93M0——
2018-02-09$37.15M$37.15M0——
2018-02-08$35.32M$35.32M0——
2018-02-07$35.93M$35.93M0——
2018-02-06$35.63M$35.63M0——
2018-02-05$34.45M$34.45M0——
2018-02-02$35.41M$35.41M0——
2018-02-01$37.41M$37.41M0——
2018-01-31$35.67M$35.67M0——
2018-01-30$38.19M$38.19M0——
2018-01-29$37.85M$37.85M0——
2018-01-26$38.37M$38.37M0——
2018-01-25$35.58M$35.58M0——
2018-01-24$31.06M$31.06M0——
2018-01-23$30.1M$30.1M1——
2018-01-22$45.15M$45.15M0——
2018-01-19$45.59M$45.59M0——
2018-01-18$53.42M$53.42M0——
2018-01-17$59.73M$59.73M0——
2018-01-16$68.99M$68.99M0——
2018-01-12$68.73M$68.73M0——
2018-01-11$68.47M$68.47M0——
2018-01-10$67.86M$67.86M0——
2018-01-09$65.69M$65.69M0——
2018-01-08$64.64M$64.64M0——
2018-01-05$64.21M$64.21M0——
2018-01-04$60.2M$60.2M0——
2018-01-03$57.42M$57.42M0——
2018-01-02$62.21M$62.21M0——