Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

HIND Historical Prices

Vyome Holdings, Inc. Common Stock · daily open, high, low, close & volume

Trading days
249
Period high
6.19
Period low
1.62
Period change
-70.33%
DateOpenHighLowCloseChangeVolume
Nov 3, 20261.811.841.771.77+0.57%5,269
Nov 2, 20261.861.911.761.76-2.22%9,650
Oct 30, 20261.732.141.721.80+2.86%42,194
Oct 29, 20261.721.831.721.75+1.74%13,155
Oct 28, 20261.681.721.621.72+1.18%8,065
Oct 27, 20261.711.751.691.70-0.58%5,030
Oct 26, 20261.781.871.701.71-4.47%16,716
Oct 23, 20261.791.791.771.79-0.56%2,253
Oct 22, 20261.841.841.751.80-2.17%10,869
Oct 21, 20261.861.871.841.84+0.00%2,235
Oct 20, 20261.861.881.831.84+0.00%8,247
Oct 19, 20261.871.871.841.84-1.60%8,952
Oct 16, 20261.891.911.861.87-2.09%11,239
Oct 15, 20261.921.931.831.91-1.04%14,989
Oct 14, 20261.941.981.911.93-2.03%6,355
Oct 13, 20262.092.091.951.97-1.99%9,962
Oct 12, 20262.042.041.992.01-3.83%7,054
Oct 9, 20262.032.092.012.09+2.96%7,586
Oct 8, 20262.032.031.982.03-0.49%8,005
Oct 7, 20262.022.061.982.04-0.97%11,375
Oct 6, 20262.012.071.902.06+6.74%13,740
Oct 5, 20261.902.001.901.93+1.05%10,164
Oct 2, 20261.841.961.821.91-0.52%20,223
Oct 1, 20261.932.001.911.92-0.52%9,003
Sep 30, 20261.932.041.901.93-4.46%7,491
Sep 29, 20261.992.021.992.02-0.49%8,579
Sep 28, 20262.012.062.012.03-0.49%5,143
Sep 25, 20262.072.082.012.04-0.97%9,328
Sep 24, 20262.032.082.032.06+2.49%6,333
Sep 23, 20261.982.011.952.01+3.08%5,462
Sep 22, 20262.002.091.911.95+1.04%24,778
Sep 21, 20262.052.051.891.93-8.10%62,923
Sep 18, 20261.972.201.972.10+7.14%199,472
Sep 17, 20261.962.051.961.96+0.51%4,926
Sep 16, 20262.042.091.951.95-2.99%5,612
Sep 15, 20262.062.082.002.01-2.43%7,811
Sep 14, 20262.122.122.062.06+0.00%5,265
Sep 11, 20262.112.112.052.06-1.90%17,529
Sep 10, 20262.052.102.052.10+1.94%3,199
Sep 9, 20262.062.062.062.06-1.44%3,988
Sep 8, 20262.232.232.062.09-5.86%18,870
Sep 4, 20262.132.232.132.22-0.45%2,308
Sep 3, 20262.202.272.202.23+2.29%14,443
Sep 2, 20262.132.182.132.18+0.92%4,404
Aug 31, 20262.162.232.152.16-2.03%7,176
Aug 28, 20262.272.272.212.21-0.23%2,289
Aug 27, 20262.212.232.172.21+2.31%2,223
Aug 26, 20262.282.282.152.16-3.14%11,792
Aug 25, 20262.282.282.232.23-0.54%1,623
Aug 24, 20262.192.302.192.24-0.36%3,668
Aug 21, 20262.212.302.212.25-1.32%4,688
Aug 20, 20262.282.322.232.28-1.72%9,490
Aug 19, 20262.202.362.202.32+2.21%25,397
Aug 18, 20262.222.272.142.27-0.00%6,660
Aug 17, 20262.132.302.132.27+4.13%14,414
Aug 14, 20262.172.232.122.18+0.93%6,140
Aug 13, 20262.182.242.132.16-2.70%5,410
Aug 12, 20262.262.262.222.22-1.33%11,495
Aug 11, 20262.242.272.232.25+1.81%9,078
Aug 10, 20262.162.222.132.21+2.31%6,265
Aug 7, 20262.102.161.992.16+0.93%15,216
Aug 6, 20262.132.142.132.14+0.00%1,911
Aug 5, 20262.172.272.132.14-1.38%10,173
Aug 4, 20262.182.202.102.17+0.23%5,905
Aug 3, 20262.092.181.972.17+2.36%11,046
Jul 31, 20262.032.142.012.12+5.22%23,253
Jul 30, 20262.052.052.002.01+1.01%2,448
Jul 29, 20261.992.071.981.99+0.00%5,356
Jul 28, 20262.032.031.981.99-0.50%10,117
Jul 27, 20262.062.102.002.00-2.91%5,965
Jul 24, 20262.112.122.042.06-3.74%9,732
Jul 23, 20262.132.192.092.14+0.90%6,183
Jul 22, 20262.202.202.122.12-2.71%15,062
Jul 21, 20262.152.182.122.18-0.46%14,683
Jul 20, 20262.152.192.152.19+1.86%6,564
Jul 17, 20262.162.182.122.15-1.83%10,008
Jul 16, 20262.282.282.132.19-3.52%6,650
Jul 15, 20262.212.272.212.27+4.13%29,298
Jul 14, 20262.242.242.172.18-2.68%10,735
Jul 13, 20262.222.242.182.24-0.44%15,205
Jul 10, 20262.242.292.182.25+0.90%22,424
Jul 9, 20262.142.232.102.23+4.69%26,033
Jul 8, 20262.222.222.102.13-3.18%21,138
Jul 7, 20262.182.232.182.20-1.35%4,955
Jul 6, 20262.252.282.192.23-3.04%12,884
Jul 2, 20262.212.302.162.30+2.22%19,864
Jul 1, 20262.252.282.162.25+4.65%22,641
Jun 30, 20262.142.222.142.15+0.94%11,008
Jun 29, 20262.162.202.132.13-1.39%4,885
Jun 26, 20262.172.212.142.16+2.37%18,104
Jun 25, 20262.152.222.112.11+0.48%10,904
Jun 24, 20262.162.162.102.10-0.94%34,378
Jun 23, 20262.202.352.102.12-2.30%45,830
Jun 22, 20262.222.262.152.17+0.00%15,367
Jun 18, 20262.282.312.172.17-0.46%26,370
Jun 17, 20262.182.312.182.18-0.91%29,215
Jun 16, 20262.202.342.182.20+1.38%10,619
Jun 15, 20262.172.312.132.17-5.65%15,531
Jun 12, 20262.222.372.202.30+0.88%8,772
Jun 11, 20262.212.302.192.28+4.83%13,169
Jun 10, 20262.122.352.112.17+3.08%13,303
Jun 9, 20262.132.202.102.11-3.65%9,826
Jun 8, 20262.112.252.102.19+1.39%64,147
Jun 5, 20262.292.292.112.16-6.09%14,279
Jun 4, 20262.202.432.162.30+1.77%19,731
Jun 3, 20262.272.432.222.26-1.74%49,489
Jun 2, 20262.242.342.242.30-0.86%23,210
Jun 1, 20262.272.372.182.32-0.85%14,769
May 29, 20262.332.392.272.34-0.43%21,870
May 28, 20262.352.502.272.35+4.91%23,898
May 27, 20262.222.332.222.24-3.03%17,199
May 26, 20262.212.382.212.31+3.59%32,735
May 22, 20262.142.252.142.23+0.00%16,981
May 21, 20262.132.302.092.23+5.69%33,088
May 20, 20261.932.151.932.11+4.98%22,582
May 19, 20261.852.021.842.01+6.35%41,141
May 18, 20261.871.921.811.89+0.00%26,497
May 15, 20261.931.931.851.89-1.56%21,918
May 14, 20261.922.001.901.92+0.00%43,730
May 13, 20261.951.981.901.92-3.03%39,242
May 12, 20261.992.041.911.98+0.51%253,923
May 11, 20262.032.201.951.97-4.37%45,640
May 8, 20262.142.282.062.06-1.90%19,911
May 7, 20262.202.212.102.10-4.55%6,220
May 6, 20262.102.302.102.20+6.28%31,197
May 5, 20262.062.152.052.07-0.96%30,875
May 4, 20261.932.131.932.09+6.63%27,602
May 1, 20262.042.091.961.96-3.45%25,331
Apr 30, 20262.002.082.002.03-0.49%14,599
Apr 29, 20262.102.122.032.04-2.86%20,932
Apr 28, 20262.172.172.042.10-2.33%32,600
Apr 27, 20262.202.252.132.15-2.71%17,484
Apr 24, 20262.222.272.162.21-2.21%36,696
Apr 23, 20262.222.312.212.26-0.44%12,831
Apr 22, 20262.232.352.222.27+0.44%25,728
Apr 21, 20262.332.362.252.26-3.83%25,385
Apr 20, 20262.222.382.172.35+6.33%24,266
Apr 17, 20262.262.332.202.21-0.45%21,484
Apr 16, 20262.252.292.162.22-0.89%29,240
Apr 15, 20262.242.322.222.24-1.75%16,050
Apr 14, 20262.332.352.242.28-1.72%33,862
Apr 13, 20262.162.432.132.32+5.94%22,851
Apr 10, 20262.332.332.152.19-4.78%13,767
Apr 9, 20262.142.342.072.30+7.98%16,374
Apr 8, 20262.192.252.132.13+0.95%12,577
Apr 7, 20262.142.362.022.11-2.31%18,801
Apr 6, 20262.152.262.152.16+1.41%12,058
Apr 2, 20262.212.212.122.13-0.93%5,546
Apr 1, 20262.202.222.122.15+0.00%12,734
Mar 31, 20262.122.232.082.15+5.39%26,365
Mar 30, 20262.102.152.042.04-4.23%22,398
Mar 27, 20262.122.202.112.13-3.18%35,597
Mar 26, 20262.252.292.202.20-3.08%7,342
Mar 25, 20262.342.342.272.27-0.87%7,895
Mar 24, 20262.282.332.252.29-1.29%14,447
Mar 23, 20262.192.392.102.32+1.75%38,111
Mar 20, 20262.272.302.152.28+0.00%30,120
Mar 19, 20262.062.402.062.28+9.62%83,500
Mar 18, 20262.122.172.022.08-1.89%34,132
Mar 17, 20262.202.272.122.12-5.78%63,233
Mar 16, 20262.262.352.252.25+0.00%28,344
Mar 13, 20262.372.532.252.25-5.06%30,019
Mar 12, 20262.552.562.372.37-8.14%63,595
Mar 11, 20262.582.822.552.58-0.77%29,869
Mar 10, 20262.682.712.602.60-2.26%37,888
Mar 9, 20262.792.792.462.66-5.00%102,890
Mar 6, 20262.852.992.742.80-3.78%31,472
Mar 5, 20263.093.112.882.91-6.13%41,261
Mar 4, 20263.173.193.073.10-0.96%32,086
Mar 3, 20263.313.333.043.13-8.21%98,302
Mar 2, 20263.283.453.283.41+1.19%48,147
Feb 27, 20263.363.433.303.37+0.30%29,063
Feb 26, 20263.503.523.083.36-3.17%125,984
Feb 25, 20263.173.533.173.47+10.51%176,056
Feb 24, 20262.993.202.943.14+8.28%191,732
Feb 23, 20262.643.052.542.90+10.27%257,609
Feb 20, 20262.732.802.612.63-4.36%56,393
Feb 19, 20262.822.822.662.75-2.14%55,761
Feb 18, 20262.583.002.582.81+6.84%242,358
Feb 17, 20262.512.702.512.63+1.54%72,606
Feb 13, 20262.572.752.562.59-0.77%124,957
Feb 12, 20262.552.642.522.61+1.95%130,618
Feb 11, 20262.532.602.322.56-0.39%141,490
Feb 10, 20262.542.712.502.57+0.00%148,801
Feb 9, 20262.812.842.542.57-6.20%228,324
Feb 6, 20262.282.932.282.74+19.13%484,494
Feb 5, 20262.532.652.262.30-10.51%330,514
Feb 4, 20262.052.782.042.57+24.15%913,803
Feb 3, 20262.172.332.012.07-5.91%484,282
Feb 2, 20261.862.211.752.20+14.58%1,346,994
Jan 30, 20262.032.201.871.92-10.28%282,818
Jan 29, 20262.382.382.122.14-15.75%611,851
Jan 28, 20262.692.772.522.54-22.09%1,142,492
Jan 27, 20263.643.892.653.26+4.82%44,197,610
Jan 26, 20263.243.253.063.11-2.51%39,696
Jan 23, 20262.993.252.913.19+9.43%52,218
Jan 22, 20262.772.972.652.92+8.77%48,520
Jan 21, 20262.782.782.652.68-2.90%17,321
Jan 20, 20262.802.872.702.76-3.16%17,138
Jan 16, 20263.113.112.852.85-7.77%29,830
Jan 15, 20263.103.303.033.09+2.32%21,253
Jan 14, 20263.123.213.003.02-2.89%13,068
Jan 13, 20263.253.303.033.11-3.72%36,178
Jan 12, 20263.253.443.133.23+0.31%56,492
Jan 9, 20263.463.513.203.22-6.12%13,012
Jan 8, 20263.513.663.353.43+0.59%9,450
Jan 7, 20263.213.463.173.41+7.91%14,271
Jan 6, 20263.263.353.113.16-1.56%21,772
Jan 5, 20263.533.533.203.21-9.58%41,002
Jan 2, 20263.503.553.263.55+3.20%36,220
Dec 31, 20253.483.693.353.44+0.00%31,566
Dec 30, 20253.593.663.443.44-4.18%35,068
Dec 29, 20253.733.773.563.59-3.75%20,972
Dec 26, 20253.673.843.643.73-0.80%18,103
Dec 24, 20253.673.763.623.76+3.58%5,776
Dec 23, 20253.803.803.633.63-6.44%23,911
Dec 22, 20253.633.883.623.88+5.43%33,113
Dec 19, 20253.904.023.573.68-5.08%54,423
Dec 18, 20253.974.053.883.88-2.10%21,506
Dec 17, 20254.164.163.893.96-2.70%28,759
Dec 16, 20254.034.364.034.07-0.73%19,246
Dec 15, 20254.504.574.094.10-11.26%36,531
Dec 12, 20254.754.884.624.62-3.14%21,655
Dec 11, 20254.755.004.724.77-1.65%36,708
Dec 10, 20254.925.194.674.85-3.39%54,957
Dec 9, 20255.605.604.905.02-12.39%107,578
Dec 8, 20255.175.884.805.73+14.37%728,206
Dec 5, 20255.455.455.015.01-1.57%24,833
Dec 4, 20255.095.345.055.09+1.60%14,228
Dec 3, 20254.965.204.815.01+1.11%28,077
Dec 2, 20255.005.054.904.96+0.20%8,542
Dec 1, 20255.005.224.904.95-4.54%12,132
Nov 28, 20255.255.345.095.18+0.78%10,449
Nov 26, 20255.145.375.065.14-1.34%10,160
Nov 25, 20255.195.215.145.21+1.17%8,340
Nov 24, 20254.895.364.835.15+3.41%11,664
Nov 21, 20254.805.124.544.98+4.40%30,638
Nov 20, 20254.444.774.444.77+3.47%22,098
Nov 19, 20255.145.504.514.61-7.24%44,972
Nov 18, 20254.824.994.774.97+1.84%14,292
Nov 17, 20254.875.104.824.88+0.21%9,882
Nov 14, 20254.935.174.764.87-1.22%29,500
Nov 13, 20255.305.354.874.93-7.33%32,024
Nov 12, 20255.265.375.215.32+0.19%9,246
Nov 11, 20255.355.405.245.31-2.39%28,824
Nov 10, 20255.305.515.305.44-1.27%12,651
Nov 7, 20255.645.645.045.51-2.65%30,497
Nov 6, 20255.965.965.625.66-5.11%22,946
Nov 5, 20256.196.195.825.96-3.32%32,862

Daily open, high, low, close and volume for Vyome Holdings, Inc. Common Stock (HIND). Showing 249 trading days. Unadjusted prices.