MetaCap

Vyome Stock Price History

NASDAQ: HINDHealth CareBiotechnology: Pharmaceutical PreparationsUSD

2.09+0.06 (+2.96%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

HIND price history at a glance

The price history for Vyome (HIND) on this page begins on October 3, 2016, when the stock closed at $130,500,000.00; it most recently closed at $2.09 on October 5, 2026. The highest price in this record is $138,156,000.00, reached on October 3, 2016; the latest close is 100.0% below that peak. Across the 9 complete calendar years in the table, HIND finished higher in 0 and lower in 9. Its best year was 2020 (-18.9%) and its worst was 2025 (-99.2%).

Over roughly 10 years the share price changed -100.0%, a -83.4% compound annual price return (excluding dividends). In the last 12 months alone, HIND has lost 62.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2016
$138,156,000.00
Date of high
Oct 3, 2016
Low since 2016
$1.75
Date of low
Feb 2, 2026
52-week high
$6.56
52-week low
$1.75
IPO year
2016
Last close
$2.09

HIND returns

1 week

+9.42%

1 month

+1.46%

3 months

-7.11%

6 months

-4.57%

Year to date

-39.24%

1 year

-62.00%

3 years

-99.88%

5 years

-100.00%

HIND price return, excluding dividends.

HIND annual returns

Calendar-year price returns
YearYear-end closeReturn
20262.09-41.13%
20253.55-99.24%
2024470.00-67.59%
20231,450.00-96.29%
202239,092.00-91.78%
2021475,600.00-63.56%
20201,305,000.00-18.92%
20191,609,500.00-90.26%
201816,530,000.00-71.26%
201757,507,000.00-25.31%
2016*76,995,000.00-41.00%

* Partial year: the record begins after the start of 2016; return measured from the first available close.

2026 return is year to date.

HIND daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
2.032.092.012.09+2.96%
2.032.031.982.03-0.49%
2.022.061.982.04-0.97%
2.012.071.902.06+6.74%
1.912.001.911.93+1.05%
1.841.961.821.91-0.52%
1.932.001.911.92-0.52%
1.932.041.901.93-4.46%
1.992.021.992.02-0.49%
2.012.062.012.03-0.49%
2.072.082.012.04-0.97%
2.032.082.032.06+2.49%
1.982.011.952.01+3.08%
2.002.091.911.95+1.04%
2.052.051.891.93-8.10%
1.972.201.972.10+7.14%
1.962.051.961.96+0.51%
2.042.091.951.95-2.99%
2.062.082.002.01-2.43%
2.122.122.062.060.00%
2.112.112.052.06-1.90%
2.052.102.052.10+1.94%
2.062.062.062.06-1.44%
2.232.232.062.09-5.86%
2.132.232.132.22-0.45%
2.202.272.202.23+2.29%
2.132.182.132.18+0.46%
2.152.172.132.17+0.46%
2.162.232.152.16-2.04%
2.272.272.212.21-0.23%
2.212.232.172.21+2.31%
2.282.282.152.16-3.14%
2.282.282.232.23-0.54%
2.192.302.192.24-0.36%
2.212.302.212.25-1.32%
2.282.322.232.28-1.72%
2.202.362.202.32+2.20%
2.222.272.142.270.00%
2.132.302.132.27+4.13%
2.172.232.122.18+0.93%
2.182.242.132.16-2.70%
2.262.262.222.22-1.33%
2.242.272.232.25+1.81%
2.162.222.132.21+2.31%
2.102.161.992.16+0.93%
2.142.142.132.140.00%
2.172.272.132.14-1.38%
2.182.202.102.17+0.23%
2.092.181.972.17+2.36%
2.032.142.012.12+5.22%
2.052.052.002.01+1.01%
1.992.071.981.990.00%
2.032.031.981.99-0.50%
2.062.102.002.00-2.91%
2.112.122.042.06-3.74%
2.132.192.092.14+0.90%
2.202.202.122.12-2.71%
2.152.182.122.18-0.46%
2.152.192.152.19+1.86%
2.162.182.122.15-1.83%
2.282.282.132.19-3.52%
2.222.272.212.27+4.13%
2.242.242.172.18-2.68%
2.222.242.182.24-0.44%
2.242.292.182.25+0.90%
2.142.232.102.23+4.69%
2.222.222.102.13-3.18%
2.182.242.182.20-1.35%
2.252.282.192.23-3.04%
2.212.302.162.30+2.22%
2.252.282.162.25+4.65%
2.142.222.142.15+0.94%
2.162.202.132.13-1.39%
2.172.212.142.16+2.37%
2.152.222.112.11+0.48%
2.162.162.102.10-0.94%
2.202.352.102.12-2.30%
2.222.262.152.170.00%
2.282.312.172.17-0.46%
2.182.312.182.18-0.91%
2.202.342.182.20+1.38%
2.172.312.132.17-5.65%
2.222.372.202.30+0.88%
2.212.302.192.28+4.83%
2.122.352.112.18+3.08%
2.132.202.102.11-3.65%
2.112.252.102.19+1.39%
2.292.292.112.16-6.09%
2.202.432.162.30+1.77%
2.272.432.222.26-1.74%
2.242.342.242.30-0.86%
2.272.372.182.32-0.85%
2.332.392.272.34-0.43%
2.352.502.272.35+4.91%
2.222.332.222.24-3.03%
2.212.382.212.31+3.59%
2.142.252.142.230.00%
2.132.302.092.23+5.69%
1.942.151.942.11+4.98%
1.852.021.852.01+6.35%
1.871.921.811.890.00%
1.931.931.851.89-1.56%
1.922.001.901.920.00%
1.951.981.901.92-3.03%
1.992.041.911.98+0.51%
2.032.201.951.97-4.37%
2.142.282.062.06-1.90%
2.202.212.102.10-4.55%
2.102.302.102.20+6.28%
2.062.152.052.07-0.96%
1.932.131.932.09+6.63%
2.042.091.961.96-3.45%
2.002.082.002.03-0.49%
2.102.122.032.04-2.86%
2.172.172.042.10-2.33%
2.202.252.132.15-2.71%
2.222.272.162.21-2.21%
2.222.322.212.26-0.44%
2.232.352.222.27+0.44%
2.332.362.252.26-3.83%
2.222.382.172.35+6.33%
2.262.332.202.21-0.45%
2.252.302.162.22-0.89%
2.242.322.222.24-1.75%
2.332.352.242.28-1.72%
2.162.432.132.32+5.94%
2.332.332.152.19-4.78%
2.142.342.072.30+7.98%
2.202.252.132.13+0.95%
2.142.362.022.11-2.31%
2.152.262.152.16+1.41%
2.212.212.122.13-0.93%
2.202.222.122.150.00%
2.122.232.082.15+5.39%
2.102.152.042.04-4.23%
2.122.202.112.13-3.18%
2.252.292.202.20-3.08%
2.342.342.272.27-0.87%
2.282.342.252.29-1.29%
2.192.392.102.32+1.75%
2.272.302.152.280.00%
2.062.412.062.28+9.62%
2.122.182.022.08-1.89%
2.202.272.122.12-5.78%
2.262.352.252.250.00%
2.372.532.252.25-5.06%
2.552.562.372.37-8.14%
2.582.822.552.58-0.77%
2.682.712.602.60-2.26%
2.792.792.462.66-5.00%
2.852.992.742.80-3.78%
3.093.112.882.91-6.13%
3.173.203.073.10-0.96%
3.313.333.043.13-8.21%
3.283.453.283.41+1.19%
3.363.433.303.37+0.30%
3.503.523.083.36-3.17%
3.173.533.173.47+10.51%
2.993.202.943.14+8.28%
2.643.052.542.90+10.27%
2.732.802.612.63-4.36%
2.822.822.662.75-2.14%
2.583.002.582.81+6.84%
2.512.702.512.63+1.54%
2.572.762.562.59-0.77%
2.552.642.522.61+1.95%
2.532.612.322.56-0.39%
2.542.712.502.570.00%
2.812.842.542.57-6.20%
2.282.932.282.74+19.13%
2.532.652.262.30-10.51%
2.052.782.042.57+24.15%
2.172.332.012.07-5.91%
1.862.211.752.20+14.58%
2.032.201.871.92-10.28%
2.382.382.122.14-15.75%
2.692.772.522.54-22.09%
3.643.892.653.26+4.82%
3.243.253.063.11-2.51%
2.993.252.913.19+9.43%
2.772.972.652.92+8.77%
2.782.782.652.68-2.90%
2.802.872.702.76-3.16%
3.113.112.852.85-7.77%
3.103.303.033.09+2.32%
3.123.213.003.02-2.89%
3.253.303.033.11-3.72%
3.253.443.133.23+0.31%
3.463.513.203.22-6.12%
3.513.663.353.43+0.59%
3.213.463.173.41+7.91%
3.263.353.113.16-1.56%
3.533.533.203.21-9.58%
3.503.553.263.55+3.20%
3.483.693.353.440.00%
3.593.663.443.44-4.18%
3.733.773.563.59-3.75%
3.673.843.643.73-0.80%
3.673.763.623.76+3.58%
3.803.803.633.63-6.44%
3.633.883.623.88+5.43%
3.904.023.573.68-5.08%
3.974.053.883.88-2.10%
4.164.163.893.96-2.70%
4.034.364.034.07-0.73%
4.504.574.094.10-11.26%
4.754.884.624.62-3.14%
4.755.004.724.77-1.65%
4.925.194.674.85-3.39%
5.605.604.905.02-12.39%
5.175.884.805.73+14.37%
5.455.455.015.01-1.57%
5.095.345.055.09+1.60%
4.965.204.815.01+1.11%
5.005.054.904.96+0.20%
5.005.224.904.95-4.54%
5.255.345.105.18+0.78%
5.145.375.065.14-1.34%
5.195.215.145.21+1.17%
4.895.364.835.15+3.41%
4.805.124.544.98+4.40%
4.444.774.444.77+3.47%
5.145.504.514.61-7.24%
4.824.994.774.97+1.84%
4.875.104.824.88+0.21%
4.935.184.764.87-1.22%
5.305.354.874.93-7.33%
5.265.375.215.32+0.19%
5.355.405.245.31-2.39%
5.305.525.305.44-1.27%
5.645.645.045.51-2.65%
5.965.965.625.66-5.11%
6.196.195.825.97-3.32%
6.036.336.036.17-2.22%
5.876.565.876.31+4.30%
5.626.105.516.05+8.42%
5.305.705.305.58+3.72%
5.535.645.335.38-2.71%
5.525.655.375.53+0.18%
5.315.685.315.52+0.55%
5.535.705.485.49-0.72%
5.455.615.335.53+1.47%
5.445.665.365.45+0.18%
5.475.505.285.44+0.37%
5.175.495.175.42+2.65%
5.215.305.085.28+4.35%
5.365.365.005.06-5.07%
5.205.445.085.33+0.57%
4.835.354.715.30+5.79%
5.095.374.875.01-1.18%
5.615.615.015.07-7.82%
5.875.985.415.50—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the HIND chart for longer ranges.