Vyome Inc. (HIND)
NASDAQ: HIND
· Real-Time Price · USD
5.17
-0.24 (-4.44%)
At close: Sep 26, 2025, 3:59 PM
5.10
-1.35%
After-hours: Sep 26, 2025, 07:23 PM EDT
HIND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 5.50 | 5.50 | 5.04 | 5.17 | 5.17 | -4.44% | 76,599 |
| Sep 25, 2025 | 5.23 | 5.65 | 5.06 | 5.41 | 5.41 | -0.92% | 113,458 |
| Sep 24, 2025 | 5.84 | 5.84 | 5.20 | 5.46 | 5.46 | -3.02% | 155,117 |
| Sep 23, 2025 | 5.64 | 5.88 | 5.60 | 5.63 | 5.63 | -2.76% | 118,200 |
| Sep 22, 2025 | 6.00 | 6.21 | 5.75 | 5.79 | 5.79 | -7.21% | 304,216 |
| Sep 19, 2025 | 6.57 | 6.63 | 6.16 | 6.24 | 6.24 | -5.60% | 251,503 |
| Sep 18, 2025 | 6.35 | 6.61 | 6.10 | 6.61 | 6.61 | 4.59% | 328,834 |
| Sep 17, 2025 | 9.35 | 9.56 | 6.00 | 6.32 | 6.32 | 4.46% | 14,340,625 |
| Sep 16, 2025 | 6.65 | 6.79 | 6.00 | 6.05 | 6.05 | -6.20% | 55,200 |
| Sep 15, 2025 | 7.02 | 7.40 | 6.34 | 6.45 | 6.45 | -11.64% | 69,000 |
| Sep 12, 2025 | 7.33 | 7.77 | 7.11 | 7.30 | 7.30 | -3.18% | 31,327 |
| Sep 11, 2025 | 7.72 | 8.18 | 7.27 | 7.54 | 7.54 | -6.22% | 99,715 |
| Sep 10, 2025 | 8.00 | 8.21 | 7.81 | 8.04 | 8.04 | 1.52% | 35,926 |
| Sep 9, 2025 | 7.85 | 8.43 | 7.85 | 7.92 | 7.92 | -2.10% | 18,199 |
| Sep 8, 2025 | 8.00 | 8.46 | 7.80 | 8.09 | 8.09 | 1.76% | 33,044 |
| Sep 5, 2025 | 7.76 | 8.53 | 7.76 | 7.95 | 7.95 | 2.19% | 64,591 |
| Sep 4, 2025 | 8.40 | 8.60 | 7.76 | 7.78 | 7.78 | -9.11% | 32,708 |
| Sep 3, 2025 | 8.36 | 9.08 | 8.29 | 8.56 | 8.56 | 0.23% | 115,300 |
| Sep 2, 2025 | 8.80 | 9.16 | 8.27 | 8.54 | 8.54 | -7.17% | 40,453 |
| Aug 29, 2025 | 9.36 | 9.69 | 9.07 | 9.20 | 9.20 | -4.17% | 35,590 |