Skip to main content
Mankind Pharma Limited (NSE:MANKIND)
India flag India · Delayed Price · Currency is INR
2,463.10
-19.80 (-0.80%)
Sep 29, 2025, 1:30 PM IST

Mankind Pharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20252,500.002,514.002,440.002,482.902,482.90-1.71%335,158
Sep 25, 20252,520.002,539.302,510.002,526.202,526.20-0.14%161,047
Sep 24, 20252,565.902,570.002,521.102,529.702,529.70-1.35%195,372
Sep 23, 20252,590.502,615.902,552.602,564.302,564.30-1.18%291,468
Sep 22, 20252,674.002,674.002,586.402,594.902,594.90-2.47%369,548
Sep 19, 20252,643.702,671.702,627.302,660.602,660.600.85%730,701
Sep 18, 20252,570.202,659.902,565.202,638.302,638.302.65%716,293
Sep 17, 20252,566.002,584.902,555.102,570.202,570.200.02%239,496
Sep 16, 20252,575.002,598.202,565.902,569.802,569.80-0.60%143,608
Sep 15, 20252,561.002,593.002,561.002,585.402,585.400.22%144,695
Sep 12, 20252,600.002,619.602,563.102,579.602,579.60-0.75%181,489
Sep 11, 20252,590.002,614.802,583.302,599.002,599.00-0.36%325,644
Sep 10, 20252,600.002,624.902,566.802,608.502,608.500.74%339,860
Sep 9, 20252,571.002,602.002,552.502,589.302,589.300.38%188,448
Sep 8, 20252,541.002,595.002,516.202,579.402,579.401.13%180,468
Sep 5, 20252,568.002,590.902,543.802,550.602,550.60-0.71%176,380
Sep 4, 20252,610.102,610.102,563.202,568.902,568.900.38%421,469
Sep 3, 20252,539.802,584.002,529.702,559.102,559.100.62%1,013,928
Sep 2, 20252,538.902,557.902,523.502,543.302,543.300.89%284,743
Sep 1, 20252,473.502,526.202,472.002,520.902,520.902.00%301,064
Aug 29, 20252,488.002,511.302,455.102,471.402,471.40-0.11%330,123
Aug 28, 20252,504.502,523.102,470.002,474.102,474.10-1.12%233,219
Aug 26, 20252,535.102,564.302,488.002,502.002,502.00-2.15%533,860
Aug 25, 20252,614.602,626.402,550.002,557.102,557.10-1.91%403,135
Aug 22, 20252,588.002,651.502,587.902,606.802,606.800.26%731,363
Aug 21, 20252,506.002,628.902,492.102,600.102,600.103.73%1,200,361
Aug 20, 20252,496.002,516.202,485.502,506.602,506.600.58%390,827
Aug 19, 20252,480.002,530.002,478.202,492.202,492.200.80%513,562
Aug 18, 20252,496.502,499.802,461.002,472.402,472.40-0.01%510,883
Aug 14, 20252,468.102,561.002,461.902,472.602,472.600.27%1,001,061
Aug 13, 20252,442.702,483.802,436.902,466.002,466.001.45%376,040
Aug 12, 20252,435.602,464.902,410.002,430.702,430.70-0.28%708,892
Aug 11, 20252,460.002,478.002,424.602,437.502,437.50-1.20%357,967
Aug 8, 20252,538.702,540.002,455.102,467.102,467.10-2.79%700,538
Aug 7, 20252,556.202,575.602,504.802,537.802,536.80-0.72%693,843
Aug 6, 20252,600.002,618.902,548.502,556.202,555.19-2.39%420,756
Aug 5, 20252,637.002,661.502,581.602,618.902,617.87-0.38%477,927
Aug 4, 20252,566.302,635.002,555.002,628.902,627.862.44%540,833
Aug 1, 20252,569.702,652.702,558.902,566.302,565.29-0.04%537,195
Jul 31, 20252,550.002,585.602,525.802,567.202,566.19-0.32%454,883
Jul 30, 20252,553.002,609.502,545.502,575.502,574.490.81%763,354
Jul 29, 20252,526.502,600.002,517.002,554.702,553.690.52%496,881
Jul 28, 20252,598.902,599.002,535.102,541.602,540.60-2.37%403,664
Jul 25, 20252,585.102,628.502,563.102,603.402,602.370.54%374,859
Jul 24, 20252,619.802,656.302,549.002,589.502,588.48-0.37%691,855
Jul 23, 20252,674.802,689.402,580.002,599.002,597.98-2.68%677,105
Jul 22, 20252,650.002,690.002,645.002,670.502,669.450.93%376,112
Jul 21, 20252,694.902,694.902,617.002,646.002,644.96-0.24%403,368
Jul 18, 20252,640.002,668.902,627.002,652.302,651.250.49%421,325
Jul 17, 20252,638.502,670.002,626.702,639.302,638.260.53%537,571