NASDAQ : HIND
Vyome Holdings, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 1.75 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 12.28M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Vyome Holdings, Inc. (HIND) closed at 1.8 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 1.73 | 2.14 | 1.718 | 1.8 | 42,194 | +2.86% |
| 2026-10-29 | 1.72 | 1.827 | 1.72 | 1.75 | 13,155 | +1.74% |
| 2026-10-28 | 1.68 | 1.72 | 1.62 | 1.72 | 8,064 | +1.18% |
| 2026-10-27 | 1.71 | 1.75 | 1.688 | 1.7 | 5,030 | -0.58% |
| 2026-10-26 | 1.782 | 1.87 | 1.701 | 1.71 | 16,715 | -4.47% |
| 2026-10-23 | 1.794 | 1.794 | 1.775 | 1.79 | 2,253 | -0.56% |
| 2026-10-22 | 1.84 | 1.84 | 1.75 | 1.8 | 10,869 | -2.17% |
| 2026-10-21 | 1.86 | 1.87 | 1.84 | 1.84 | 2,235 | +0.00% |
| 2026-10-20 | 1.86 | 1.88 | 1.83 | 1.84 | 8,246 | +0.00% |
| 2026-10-19 | 1.87 | 1.87 | 1.84 | 1.84 | 8,952 | -1.60% |
| 2026-10-16 | 1.89 | 1.91 | 1.86 | 1.87 | 11,238 | -2.09% |
| 2026-10-15 | 1.918 | 1.93 | 1.83 | 1.91 | 14,989 | -1.04% |
| 2026-10-14 | 1.94 | 1.981 | 1.91 | 1.93 | 6,355 | -2.03% |
| 2026-10-13 | 2.09 | 2.09 | 1.95 | 1.97 | 9,961 | -1.99% |
| 2026-10-12 | 2.04 | 2.045 | 1.99 | 2.01 | 7,054 | -3.83% |
| 2026-10-09 | 2.03 | 2.09 | 2.01 | 2.09 | 7,585 | +2.96% |
| 2026-10-08 | 2.03 | 2.03 | 1.98 | 2.03 | 8,004 | -0.49% |
| 2026-10-07 | 2.02 | 2.06 | 1.98 | 2.04 | 11,374 | -0.97% |
| 2026-10-06 | 2.01 | 2.07 | 1.904 | 2.06 | 13,739 | +6.74% |
| 2026-10-05 | 1.905 | 2 | 1.905 | 1.93 | 10,164 | +1.05% |
| 2026-10-02 | 1.84 | 1.96 | 1.82 | 1.91 | 20,223 | -0.52% |
| 2026-10-01 | 1.93 | 2 | 1.91 | 1.92 | 9,003 | -0.52% |
| 2026-09-30 | 1.93 | 2.043 | 1.9 | 1.93 | 7,490 | -4.46% |
| 2026-09-29 | 1.99 | 2.02 | 1.99 | 2.02 | 8,578 | -0.49% |
| 2026-09-28 | 2.01 | 2.06 | 2.01 | 2.03 | 5,142 | -0.49% |
| 2026-09-25 | 2.07 | 2.075 | 2.01 | 2.04 | 9,328 | -0.97% |
| 2026-09-24 | 2.032 | 2.08 | 2.03 | 2.06 | 6,332 | +2.49% |
| 2026-09-23 | 1.98 | 2.01 | 1.947 | 2.01 | 5,461 | +3.08% |
| 2026-09-22 | 2 | 2.09 | 1.91 | 1.95 | 24,778 | +1.04% |
| 2026-09-21 | 2.05 | 2.05 | 1.89 | 1.93 | 62,923 | -8.10% |
| 2026-09-18 | 1.97 | 2.2 | 1.97 | 2.1 | 199,471 | +7.14% |
| 2026-09-17 | 1.96 | 2.05 | 1.96 | 1.96 | 4,926 | +0.51% |
| 2026-09-16 | 2.04 | 2.09 | 1.95 | 1.95 | 5,612 | -2.99% |
| 2026-09-15 | 2.06 | 2.075 | 2 | 2.01 | 7,811 | -2.43% |
| 2026-09-14 | 2.119 | 2.119 | 2.06 | 2.06 | 5,265 | +0.00% |
| 2026-09-11 | 2.11 | 2.11 | 2.05 | 2.06 | 17,529 | -1.90% |
| 2026-09-10 | 2.05 | 2.1 | 2.05 | 2.1 | 3,199 | +1.94% |
| 2026-09-09 | 2.06 | 2.06 | 2.06 | 2.06 | 3,988 | -1.44% |
| 2026-09-08 | 2.23 | 2.23 | 2.06 | 2.09 | 19,171 | -5.86% |
| 2026-09-04 | 2.133 | 2.229 | 2.133 | 2.22 | 2,307 | -0.45% |
| 2026-09-03 | 2.2 | 2.27 | 2.2 | 2.23 | 14,443 | +2.29% |
| 2026-09-02 | 2.13 | 2.18 | 2.13 | 2.18 | 4,403 | +0.46% |
| 2026-09-01 | 2.15 | 2.17 | 2.13 | 2.17 | 5,938 | +0.45% |
| 2026-08-31 | 2.16 | 2.23 | 2.151 | 2.16 | 7,176 | -2.03% |
| 2026-08-28 | 2.265 | 2.265 | 2.205 | 2.205 | 2,289 | -0.23% |
| 2026-08-27 | 2.21 | 2.23 | 2.17 | 2.21 | 2,222 | +2.31% |
| 2026-08-26 | 2.28 | 2.28 | 2.15 | 2.16 | 11,792 | -3.14% |
| 2026-08-25 | 2.279 | 2.279 | 2.23 | 2.23 | 1,623 | -0.54% |
| 2026-08-24 | 2.19 | 2.3 | 2.19 | 2.242 | 3,667 | -0.36% |
| 2026-08-21 | 2.21 | 2.3 | 2.21 | 2.25 | 4,688 | -1.32% |
| 2026-08-20 | 2.28 | 2.32 | 2.225 | 2.28 | 9,489 | -1.72% |
| 2026-08-19 | 2.199 | 2.359 | 2.199 | 2.32 | 25,397 | +2.21% |
| 2026-08-18 | 2.224 | 2.27 | 2.139 | 2.27 | 6,659 | +0.00% |
| 2026-08-17 | 2.13 | 2.3 | 2.13 | 2.27 | 14,413 | +4.13% |
| 2026-08-14 | 2.17 | 2.23 | 2.12 | 2.18 | 6,140 | +0.93% |
| 2026-08-13 | 2.18 | 2.24 | 2.13 | 2.16 | 5,409 | -2.70% |
| 2026-08-12 | 2.26 | 2.26 | 2.22 | 2.22 | 11,494 | -1.33% |
| 2026-08-11 | 2.236 | 2.274 | 2.23 | 2.25 | 9,077 | +1.81% |
| 2026-08-10 | 2.16 | 2.22 | 2.13 | 2.21 | 6,264 | +2.31% |
| 2026-08-07 | 2.1 | 2.16 | 1.99 | 2.16 | 15,216 | +0.93% |
| 2026-08-06 | 2.135 | 2.14 | 2.13 | 2.14 | 1,911 | +0.00% |
| 2026-08-05 | 2.17 | 2.27 | 2.125 | 2.14 | 10,173 | -1.38% |
| 2026-08-04 | 2.18 | 2.2 | 2.1 | 2.17 | 5,905 | +0.23% |
| 2026-08-03 | 2.09 | 2.18 | 1.97 | 2.165 | 11,045 | +2.36% |
| 2026-07-31 | 2.03 | 2.139 | 2.01 | 2.115 | 23,252 | +5.22% |
| 2026-07-30 | 2.053 | 2.053 | 2 | 2.01 | 2,447 | +1.01% |
| 2026-07-29 | 1.99 | 2.07 | 1.98 | 1.99 | 5,355 | +0.00% |
| 2026-07-28 | 2.03 | 2.03 | 1.98 | 1.99 | 10,117 | -0.50% |
| 2026-07-27 | 2.06 | 2.1 | 2 | 2 | 5,965 | -2.91% |
| 2026-07-24 | 2.11 | 2.12 | 2.04 | 2.06 | 9,732 | -3.74% |
| 2026-07-23 | 2.13 | 2.19 | 2.09 | 2.14 | 6,182 | +0.90% |
| 2026-07-22 | 2.2 | 2.2 | 2.12 | 2.121 | 15,062 | -2.71% |
| 2026-07-21 | 2.15 | 2.18 | 2.12 | 2.18 | 14,682 | -0.46% |
| 2026-07-20 | 2.15 | 2.19 | 2.15 | 2.19 | 6,564 | +1.86% |
| 2026-07-17 | 2.16 | 2.18 | 2.12 | 2.15 | 10,008 | -1.83% |
| 2026-07-16 | 2.28 | 2.28 | 2.13 | 2.19 | 6,650 | -3.52% |
| 2026-07-15 | 2.215 | 2.27 | 2.211 | 2.27 | 29,298 | +4.13% |
| 2026-07-14 | 2.24 | 2.24 | 2.167 | 2.18 | 10,810 | -2.68% |
| 2026-07-13 | 2.22 | 2.24 | 2.18 | 2.24 | 15,205 | -0.44% |
| 2026-07-10 | 2.24 | 2.29 | 2.18 | 2.25 | 22,424 | +0.90% |
| 2026-07-09 | 2.14 | 2.23 | 2.1 | 2.23 | 26,033 | +4.69% |
| 2026-07-08 | 2.22 | 2.22 | 2.1 | 2.13 | 21,137 | -3.18% |
| 2026-07-07 | 2.18 | 2.235 | 2.18 | 2.2 | 4,955 | -1.35% |
| 2026-07-06 | 2.25 | 2.28 | 2.187 | 2.23 | 12,884 | -3.04% |
| 2026-07-02 | 2.205 | 2.3 | 2.16 | 2.3 | 19,864 | +2.22% |
| 2026-07-01 | 2.25 | 2.28 | 2.16 | 2.25 | 22,640 | +4.65% |
| 2026-06-30 | 2.14 | 2.22 | 2.14 | 2.15 | 11,008 | +0.94% |
| 2026-06-29 | 2.16 | 2.2 | 2.13 | 2.13 | 4,884 | -1.39% |
| 2026-06-26 | 2.169 | 2.21 | 2.14 | 2.16 | 18,104 | +2.37% |
| 2026-06-25 | 2.15 | 2.22 | 2.106 | 2.11 | 10,903 | +0.48% |
| 2026-06-24 | 2.16 | 2.16 | 2.1 | 2.1 | 34,378 | -0.94% |
| 2026-06-23 | 2.2 | 2.35 | 2.1 | 2.12 | 45,830 | -2.30% |
| 2026-06-22 | 2.22 | 2.26 | 2.145 | 2.17 | 15,367 | +0.00% |
| 2026-06-18 | 2.28 | 2.306 | 2.17 | 2.17 | 26,369 | -0.46% |
| 2026-06-17 | 2.18 | 2.31 | 2.18 | 2.18 | 29,215 | -0.91% |
| 2026-06-16 | 2.2 | 2.34 | 2.18 | 2.2 | 10,619 | +1.38% |
| 2026-06-15 | 2.17 | 2.31 | 2.13 | 2.17 | 15,531 | -5.65% |
| 2026-06-12 | 2.22 | 2.37 | 2.2 | 2.3 | 8,772 | +0.88% |
| 2026-06-11 | 2.21 | 2.3 | 2.185 | 2.28 | 13,168 | +4.83% |
| 2026-06-10 | 2.12 | 2.348 | 2.11 | 2.175 | 13,303 | +3.08% |
| 2026-06-09 | 2.13 | 2.2 | 2.1 | 2.11 | 9,825 | -3.65% |
| 2026-06-08 | 2.11 | 2.245 | 2.1 | 2.19 | 64,146 | +1.39% |
| 2026-06-05 | 2.29 | 2.29 | 2.111 | 2.16 | 14,279 | -6.09% |
| 2026-06-04 | 2.2 | 2.43 | 2.164 | 2.3 | 19,731 | +1.77% |
| 2026-06-03 | 2.27 | 2.431 | 2.22 | 2.26 | 49,488 | -1.74% |
| 2026-06-02 | 2.24 | 2.344 | 2.24 | 2.3 | 23,209 | -0.86% |
| 2026-06-01 | 2.27 | 2.374 | 2.18 | 2.32 | 14,769 | -0.85% |
| 2026-05-29 | 2.33 | 2.39 | 2.27 | 2.34 | 21,870 | -0.43% |
| 2026-05-28 | 2.35 | 2.5 | 2.27 | 2.35 | 23,898 | +4.91% |
| 2026-05-27 | 2.22 | 2.325 | 2.22 | 2.24 | 17,198 | -3.03% |
| 2026-05-26 | 2.21 | 2.375 | 2.21 | 2.31 | 32,734 | +3.59% |
| 2026-05-22 | 2.141 | 2.25 | 2.141 | 2.23 | 16,981 | +0.00% |
| 2026-05-21 | 2.13 | 2.3 | 2.09 | 2.23 | 33,113 | +5.69% |
| 2026-05-20 | 1.935 | 2.15 | 1.935 | 2.11 | 22,581 | +4.98% |
| 2026-05-19 | 1.85 | 2.02 | 1.845 | 2.01 | 41,140 | +6.35% |
| 2026-05-18 | 1.87 | 1.92 | 1.81 | 1.89 | 26,496 | +0.00% |
| 2026-05-15 | 1.93 | 1.93 | 1.85 | 1.89 | 21,917 | -1.56% |
| 2026-05-14 | 1.92 | 2 | 1.9 | 1.92 | 43,730 | +0.00% |
| 2026-05-13 | 1.95 | 1.98 | 1.895 | 1.92 | 39,241 | -3.03% |
| 2026-05-12 | 1.99 | 2.04 | 1.91 | 1.98 | 253,923 | +0.51% |