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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$1.65M$1.65M0——
2019-12-30$1.66M$1.66M1——
2019-12-27$1.64M$1.64M0——
2019-12-26$1.58M$1.58M0——
2019-12-24$1.55M$1.55M0——
2019-12-23$1.56M$1.56M0——
2019-12-20$1.59M$1.59M0——
2019-12-19$1.52M$1.52M1——
2019-12-18$1.66M$1.66M1——
2019-12-17$1.64M$1.64M0——
2019-12-16$1.67M$1.67M1——
2019-12-13$1.68M$1.68M1——
2019-12-12$1.65M$1.65M0——
2019-12-11$1.61M$1.61M0——
2019-12-10$1.53M$1.53M0——
2019-12-09$1.51M$1.51M0——
2019-12-06$1.55M$1.55M0——
2019-12-05$1.57M$1.57M0——
2019-12-04$1.58M$1.58M0——
2019-12-03$1.6M$1.6M0——
2019-12-02$1.64M$1.64M0——
2019-11-29$1.58M$1.58M1——
2019-11-27$1.57M$1.57M0——
2019-11-26$1.51M$1.51M0——
2019-11-25$1.53M$1.53M0——
2019-11-22$1.55M$1.55M0——
2019-11-21$1.57M$1.57M0——
2019-11-20$1.57M$1.57M1——
2019-11-19$1.54M$1.54M1——
2019-11-18$1.51M$1.51M0——
2019-11-15$1.47M$1.47M0——
2019-11-14$1.51M$1.51M1——
2019-11-13$1.45M$1.45M0——
2019-11-12$1.47M$1.47M0——
2019-11-11$1.44M$1.44M1——
2019-11-08$1.46M$1.46M1——
2019-11-07$1.56M$1.56M0——
2019-11-06$1.6M$1.6M0——
2019-11-05$1.67M$1.67M1——
2019-11-04$1.57M$1.57M0——
2019-11-01$1.52M$1.52M0——
2019-10-31$1.46M$1.46M0——
2019-10-30$1.43M$1.43M0——
2019-10-29$1.46M$1.46M0——
2019-10-28$1.5M$1.5M0——
2019-10-25$1.52M$1.52M0——
2019-10-24$1.51M$1.51M1——
2019-10-23$1.56M$1.56M1——
2019-10-22$1.69M$1.69M5——
2019-10-21$1.65M$1.65M2——
2019-10-18$1.57M$1.57M0——
2019-10-17$1.57M$1.57M0——
2019-10-16$1.6M$1.6M1——
2019-10-15$1.5M$1.5M0——
2019-10-14$1.54M$1.54M1——
2019-10-11$1.46M$1.46M0——
2019-10-10$1.42M$1.42M0——
2019-10-09$1.45M$1.45M0——
2019-10-08$1.48M$1.48M0——
2019-10-07$1.52M$1.52M0——
2019-10-04$1.56M$1.56M1——
2019-10-03$1.71M$1.71M8——
2019-10-02$1.56M$1.56M0——
2019-10-01$1.59M$1.59M0——
2019-09-30$1.69M$1.69M0——
2019-09-27$1.77M$1.77M0——
2019-09-26$1.85M$1.85M1——
2019-09-25$1.76M$1.76M1——
2019-09-24$1.86M$1.86M1——
2019-09-23$1.88M$1.88M0——
2019-09-20$1.88M$1.88M0——
2019-09-19$1.95M$1.95M1——
2019-09-18$1.88M$1.88M1——
2019-09-17$1.79M$1.79M0——
2019-09-16$1.82M$1.82M1——
2019-09-13$1.88M$1.88M1——
2019-09-12$1.92M$1.92M1——
2019-09-11$1.86M$1.86M3——
2019-09-10$1.51M$1.51M1——
2019-09-09$1.5M$1.5M1——
2019-09-06$1.6M$1.6M1——
2019-09-05$1.64M$1.64M0——
2019-09-04$1.64M$1.64M0——
2019-09-03$1.71M$1.71M0——
2019-08-30$1.78M$1.78M0——
2019-08-29$1.86M$1.86M1——
2019-08-28$1.7M$1.7M0——
2019-08-27$1.81M$1.81M1——
2019-08-26$1.97M$1.97M1——
2019-08-23$1.92M$1.92M0——
2019-08-22$1.92M$1.92M0——
2019-08-21$1.93M$1.93M1——
2019-08-20$2M$2M0——
2019-08-19$2.11M$2.11M0——
2019-08-16$2.11M$2.11M0——
2019-08-15$2.2M$2.2M1——
2019-08-14$2.18M$2.18M0——
2019-08-13$2.34M$2.34M0——
2019-08-12$2.45M$2.45M0——
2019-08-09$2.61M$2.61M0——
2019-08-08$2.71M$2.71M1——
2019-08-07$2.7M$2.7M0——
2019-08-06$2.83M$2.83M1——
2019-08-05$2.83M$2.83M1——
2019-08-02$2.82M$2.82M2——
2019-08-01$4.22M$4.22M0——
2019-07-31$4.52M$4.52M1——
2019-07-30$4.94M$4.94M1——
2019-07-29$5.59M$5.59M2——
2019-07-26$5.66M$5.66M4——
2019-07-25$4.65M$4.65M1——
2019-07-24$4.98M$4.98M1——
2019-07-23$8.35M$8.35M1——
2019-07-22$6.35M$6.35M0——
2019-07-19$5.26M$5.26M0——
2019-07-18$5.13M$5.13M0——
2019-07-17$5.27M$5.27M0——
2019-07-16$5.44M$5.44M0——
2019-07-15$5.32M$5.32M0——
2019-07-12$5.52M$5.52M0——
2019-07-11$5.5M$5.5M0——
2019-07-10$5.72M$5.72M1——
2019-07-09$5.13M$5.13M0——
2019-07-08$5.07M$5.07M0——
2019-07-05$5.26M$5.26M0——
2019-07-03$5.72M$5.72M0——
2019-07-02$6M$6M0——
2019-07-01$6.2M$6.2M0——
2019-06-28$6.08M$6.08M0——
2019-06-27$6.04M$6.04M0——
2019-06-26$6.53M$6.53M0——
2019-06-25$6.93M$6.93M1——
2019-06-24$6.55M$6.55M1——
2019-06-21$5.19M$5.19M0——
2019-06-20$5.18M$5.18M0——
2019-06-19$5.26M$5.26M0——
2019-06-18$5.93M$5.93M0——
2019-06-17$5.92M$5.92M0——
2019-06-14$5.92M$5.92M0——
2019-06-13$6.88M$6.88M0——
2019-06-12$6.7M$6.7M1——
2019-06-11$8.34M$8.34M0——
2019-06-10$8.87M$8.87M0——
2019-06-07$9.14M$9.14M0——
2019-06-06$10.09M$10.09M0——
2019-06-05$8.87M$8.87M1——
2019-06-04$11.14M$11.14M1——
2019-06-03$11.14M$11.14M1——
2019-05-31$11.4M$11.4M1——
2019-05-30$13.75M$13.75M7——
2019-05-29$9.83M$9.83M6——
2019-05-28$6.21M$6.21M1——
2019-05-24$5.9M$5.9M1——
2019-05-23$5.92M$5.92M3——
2019-05-22$11.31M$11.31M8——
2019-05-21$3.35M$3.35M0——
2019-05-20$3.38M$3.38M0——
2019-05-17$3.66M$3.66M0——
2019-05-16$3.74M$3.74M0——
2019-05-15$3.99M$3.99M0——
2019-05-14$4.18M$4.18M0——
2019-05-13$4.05M$4.05M0——
2019-05-10$4.26M$4.26M0——
2019-05-09$4.7M$4.7M0——
2019-05-08$5M$5M0——
2019-05-07$4.75M$4.75M0——
2019-05-06$4.23M$4.23M0——
2019-05-03$3.74M$3.74M0——
2019-05-02$3.86M$3.86M0——
2019-05-01$3.78M$3.78M0——
2019-04-30$3.92M$3.92M0——
2019-04-29$4.01M$4.01M0——
2019-04-26$3.95M$3.95M0——
2019-04-25$4.41M$4.41M0——
2019-04-24$4.46M$4.46M0——
2019-04-23$4M$4M0——
2019-04-22$4.05M$4.05M0——
2019-04-18$4.08M$4.08M0——
2019-04-17$4.45M$4.45M0——
2019-04-16$4.52M$4.52M0——
2019-04-15$4.87M$4.87M0——
2019-04-12$4.87M$4.87M0——
2019-04-11$4.86M$4.86M0——
2019-04-10$5.25M$5.25M0——
2019-04-09$4.96M$4.96M0——
2019-04-08$4.53M$4.53M0——
2019-04-05$4.8M$4.8M0——
2019-04-04$4.89M$4.89M0——
2019-04-03$4.88M$4.88M0——
2019-04-02$12.79M$12.79M0——
2019-04-01$12.79M$12.79M0——
2019-03-29$12.53M$12.53M0——
2019-03-28$12.79M$12.79M0——
2019-03-27$13.05M$13.05M0——
2019-03-26$12.88M$12.88M0——
2019-03-25$13.49M$13.49M0——
2019-03-22$13.83M$13.83M0——
2019-03-21$14.09M$14.09M0——
2019-03-20$14.18M$14.18M0——
2019-03-19$13.92M$13.92M0——
2019-03-18$14.44M$14.44M0——
2019-03-15$15.49M$15.49M0——
2019-03-14$15.05M$15.05M0——
2019-03-13$14.88M$14.88M0——
2019-03-12$14.7M$14.7M0——
2019-03-11$15.23M$15.23M0——
2019-03-08$14.96M$14.96M0——
2019-03-07$14.96M$14.96M0——
2019-03-06$15.05M$15.05M0——
2019-03-05$15.53M$15.53M0——
2019-03-04$15.66M$15.66M0——
2019-03-01$15.49M$15.49M0——
2019-02-28$15.66M$15.66M0——
2019-02-27$16.36M$16.36M0——
2019-02-26$17.4M$17.4M0——
2019-02-25$18.62M$18.62M0——
2019-02-22$17.05M$17.05M0——
2019-02-21$18.97M$18.97M0——
2019-02-20$18.53M$18.53M0——
2019-02-19$17.84M$17.84M0——
2019-02-15$18.01M$18.01M0——
2019-02-14$17.66M$17.66M0——
2019-02-13$16.53M$16.53M0——
2019-02-12$16.53M$16.53M0——
2019-02-11$16.01M$16.01M0——
2019-02-08$15.92M$15.92M0——
2019-02-07$16.44M$16.44M0——
2019-02-06$16.1M$16.1M0——
2019-02-05$16.1M$16.1M0——
2019-02-04$16.18M$16.18M0——
2019-02-01$15.75M$15.75M0——
2019-01-31$15.92M$15.92M0——
2019-01-30$14.79M$14.79M0——
2019-01-29$14.62M$14.62M0——
2019-01-28$14.88M$14.88M0——
2019-01-25$14.79M$14.79M0——
2019-01-24$14.79M$14.79M0——
2019-01-23$14.79M$14.79M0——
2019-01-22$14.27M$14.27M0——
2019-01-18$14.88M$14.88M0——
2019-01-17$14.44M$14.44M0——
2019-01-16$14.79M$14.79M0——
2019-01-15$14.88M$14.88M0——
2019-01-14$16.1M$16.1M0——
2019-01-11$15.75M$15.75M0——
2019-01-10$16.01M$16.01M0——
2019-01-09$15.57M$15.57M0——
2019-01-08$15.57M$15.57M0——
2019-01-07$16.1M$16.1M0——
2019-01-04$16.53M$16.53M0——
2019-01-03$16.88M$16.88M0——
2019-01-02$20.01M$20.01M0——