Vyome Inc. (HIND)
NASDAQ: HIND
· Real-Time Price · USD
8.09
0.14 (1.76%)
At close: Sep 08, 2025, 3:59 PM
7.99
-1.24%
After-hours: Sep 08, 2025, 07:20 PM EDT
HIND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 8.00 | 8.46 | 7.80 | 8.09 | 8.09 | 1.76% | 32,690 |
| 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 |
| Aug 28, 2025 | 10.44 | 10.97 | 9.31 | 9.60 | 9.60 | -9.69% | 56,241 |
| Aug 27, 2025 | 10.99 | 11.20 | 10.32 | 10.63 | 10.63 | -5.43% | 53,669 |
| Aug 26, 2025 | 11.25 | 11.43 | 10.92 | 11.24 | 11.24 | -0.35% | 19,519 |
| Aug 25, 2025 | 11.56 | 12.00 | 11.16 | 11.28 | 11.28 | -2.00% | 28,800 |
| Aug 22, 2025 | 10.92 | 11.97 | 10.46 | 11.51 | 11.51 | 5.02% | 86,818 |
| Aug 21, 2025 | 9.27 | 11.20 | 9.01 | 10.96 | 10.96 | 21.91% | 181,225 |
| Aug 20, 2025 | 8.04 | 9.34 | 8.04 | 8.99 | 8.99 | -0.33% | 63,440 |
| Aug 19, 2025 | 8.41 | 9.66 | 8.40 | 9.02 | 9.02 | 3.32% | 95,727 |
| Aug 18, 2025 | 12.85 | 12.87 | 8.51 | 8.73 | 8.73 | -37.64% | 320,436 |
| Aug 15, 2025 | 14.26 | 16.00 | 12.57 | 14.00 | 14.00 | -10.71% | 130,027 |
| Aug 14, 2025 | 12.08 | 18.60 | 11.20 | 15.68 | 15.68 | 22.50% | 13,741,400 |
| Aug 13, 2025 | 8.32 | 16.20 | 8.16 | 12.80 | 12.80 | -60.59% | 43,758,800 |
| Aug 12, 2025 | 30.08 | 32.80 | 30.08 | 32.48 | 32.48 | 7.98% | 161,600 |
| Aug 11, 2025 | 33.76 | 34.40 | 29.92 | 30.08 | 30.08 | 1242.86% | 290,300 |