Skip to main content
Mankind Pharma Limited (NSE:MANKIND)
India flag India · Delayed Price · Currency is INR
2,205.50
-0.80 (-0.04%)
At close: Dec 5, 2025

Mankind Pharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,215.702,215.702,191.602,205.502,205.50-0.04%299,678
Dec 4, 20252,208.002,221.702,195.102,206.302,206.300.03%409,656
Dec 3, 20252,228.002,228.002,178.002,205.602,205.60-0.49%975,772
Dec 2, 20252,240.102,243.902,211.002,216.402,216.40-0.60%236,853
Dec 1, 20252,260.002,260.002,223.002,229.802,229.80-0.94%498,132
Nov 28, 20252,259.802,260.702,235.002,251.002,251.000.08%267,030
Nov 27, 20252,274.002,274.002,224.102,249.302,249.30-0.42%390,084
Nov 26, 20252,250.102,300.402,243.702,258.902,258.900.76%591,887
Nov 25, 20252,224.002,254.702,219.602,241.902,241.900.86%294,127
Nov 24, 20252,245.002,245.002,208.602,222.702,222.70-0.87%710,090
Nov 21, 20252,234.002,247.202,210.002,242.102,242.100.12%563,163
Nov 20, 20252,239.002,256.502,222.902,239.502,239.500.74%1,310,952
Nov 19, 20252,225.802,228.202,206.302,223.102,223.10-0.17%252,790
Nov 18, 20252,248.202,249.802,217.202,226.902,226.90-0.89%259,735
Nov 17, 20252,280.002,280.002,236.002,247.002,247.00-0.89%292,698
Nov 14, 20252,257.002,286.702,252.602,267.102,267.100.45%606,234
Nov 13, 20252,280.902,293.902,249.202,257.002,257.00-0.57%585,393
Nov 12, 20252,225.002,293.002,198.502,270.002,270.002.23%1,869,027
Nov 11, 20252,237.702,239.002,213.202,220.502,220.50-0.72%428,592
Nov 10, 20252,271.802,272.502,222.202,236.602,236.60-1.11%702,898
Nov 7, 20252,250.002,302.402,248.602,261.802,261.80-2.05%870,303
Nov 6, 20252,375.002,379.802,305.302,309.102,309.10-2.55%486,278
Nov 4, 20252,399.502,408.602,358.202,369.502,369.50-1.25%351,828
Nov 3, 20252,383.302,404.202,357.202,399.502,399.500.65%202,894
Oct 31, 20252,446.602,447.902,368.002,384.002,384.00-2.56%593,447
Oct 30, 20252,458.002,458.002,420.102,446.602,446.600.12%280,365
Oct 29, 20252,413.602,447.002,405.902,443.702,443.701.55%125,530
Oct 28, 20252,416.702,424.202,389.902,406.502,406.50-0.42%271,050
Oct 27, 20252,444.402,449.002,412.002,416.702,416.70-0.65%243,007
Oct 24, 20252,459.802,459.802,415.002,432.402,432.40-0.76%249,600
Oct 23, 20252,453.502,483.802,440.402,451.002,451.000.22%170,162
Oct 21, 20252,467.002,470.602,435.002,445.602,445.60-0.39%35,115
Oct 20, 20252,485.002,511.902,450.002,455.102,455.10-0.87%288,109
Oct 17, 20252,470.402,484.802,440.002,476.602,476.600.87%461,454
Oct 16, 20252,456.902,464.802,435.302,455.302,455.300.39%441,612
Oct 15, 20252,441.802,450.802,426.702,445.702,445.700.31%503,217
Oct 14, 20252,436.402,444.902,400.102,438.102,438.10-0.18%431,056
Oct 13, 20252,466.802,480.002,426.002,442.502,442.50-0.71%209,314
Oct 10, 20252,480.002,500.902,455.002,459.902,459.90-0.79%133,554
Oct 9, 20252,450.002,484.202,448.102,479.402,479.401.00%135,618
Oct 8, 20252,480.702,493.602,442.902,454.902,454.90-1.04%285,681
Oct 7, 20252,462.902,487.702,443.002,480.702,480.700.99%434,253
Oct 6, 20252,415.002,469.002,405.002,456.302,456.300.34%377,612
Oct 3, 20252,440.902,460.202,400.402,448.002,448.000.34%606,883
Oct 1, 20252,420.002,454.902,420.002,439.602,439.600.16%218,691
Sep 30, 20252,462.002,488.302,425.002,435.702,435.70-1.07%390,387
Sep 29, 20252,489.302,499.702,453.502,462.002,462.00-0.84%309,212
Sep 26, 20252,500.002,514.002,440.002,482.902,482.90-1.71%335,153
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