Skip to main content
Mankind Pharma Limited (BOM:543904)
India flag India · Delayed Price · Currency is INR
2,204.70
-3.65 (-0.17%)
At close: Dec 5, 2025

Mankind Pharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,206.052,214.152,192.002,204.702,204.70-0.17%6,753
Dec 4, 20252,216.602,221.952,195.652,208.352,208.350.10%8,609
Dec 3, 20252,218.352,218.402,180.002,206.102,206.10-0.46%11,997
Dec 2, 20252,230.152,244.452,211.552,216.202,216.20-0.61%7,448
Dec 1, 20252,271.952,271.952,224.702,229.902,229.90-0.97%266,686
Nov 28, 20252,249.652,261.052,236.752,251.852,251.850.13%3,362
Nov 27, 20252,293.652,293.652,229.702,248.952,248.95-0.43%4,135
Nov 26, 20252,266.502,300.102,245.702,258.752,258.750.69%16,285
Nov 25, 20252,222.002,254.502,220.002,243.252,243.251.05%4,813
Nov 24, 20252,250.002,250.002,208.002,220.002,220.00-1.03%121,266
Nov 21, 20252,253.252,253.252,210.302,243.002,243.000.27%149,013
Nov 20, 20252,246.902,255.452,223.152,237.052,237.050.63%1,072,612
Nov 19, 20252,224.052,229.452,208.602,223.152,223.15-0.04%3,257
Nov 18, 20252,236.152,245.652,215.052,224.052,224.05-0.93%4,336
Nov 17, 20252,275.902,275.902,235.252,244.852,244.85-0.97%4,628
Nov 14, 20252,250.552,282.252,250.552,266.902,266.900.48%4,918
Nov 13, 20252,292.952,292.952,250.002,256.052,256.05-0.75%1,066,137
Nov 12, 20252,230.952,289.002,200.002,273.102,273.102.38%128,600
Nov 11, 20252,223.352,250.002,212.752,220.252,220.25-0.71%6,656
Nov 10, 20252,264.202,271.802,222.002,236.202,236.20-1.20%114,120
Nov 7, 20252,289.952,297.652,247.852,263.302,263.30-1.99%80,560
Nov 6, 20252,393.552,393.552,305.502,309.352,309.35-2.53%5,259
Nov 4, 20252,409.352,409.352,359.002,369.352,369.35-1.35%98,266
Nov 3, 20252,415.602,415.602,358.902,401.852,401.850.82%5,190
Oct 31, 20252,440.652,446.502,367.152,382.352,382.35-2.59%27,205
Oct 30, 20252,424.252,452.002,421.002,445.752,445.750.05%3,932
Oct 29, 20252,427.552,448.152,407.652,444.602,444.601.66%1,637
Oct 28, 20252,414.902,425.152,390.002,404.702,404.70-0.42%3,300
Oct 27, 20252,433.002,440.252,412.502,414.902,414.90-0.69%4,518
Oct 24, 20252,469.752,469.752,415.752,431.652,431.65-0.72%5,084
Oct 23, 20252,454.302,484.702,440.352,449.252,449.250.10%6,433
Oct 21, 20252,489.952,489.952,433.202,446.752,446.75-0.29%1,643
Oct 20, 20252,498.802,511.002,449.302,453.902,453.90-0.98%12,011
Oct 17, 20252,466.002,485.252,440.002,478.252,478.250.96%3,562
Oct 16, 20252,452.252,462.002,436.002,454.702,454.700.37%5,031
Oct 15, 20252,408.702,451.002,408.702,445.702,445.700.40%2,887
Oct 14, 20252,440.952,442.002,401.002,435.952,435.95-0.24%7,581
Oct 13, 20252,476.152,476.152,427.002,441.802,441.80-0.69%4,365
Oct 10, 20252,489.052,500.002,454.352,458.852,458.85-0.84%6,818
Oct 9, 20252,450.002,484.602,447.552,479.602,479.601.21%3,109
Oct 8, 20252,472.902,490.702,445.002,450.002,450.00-1.30%5,307
Oct 7, 20252,438.402,489.402,438.402,482.152,482.151.23%3,184
Oct 6, 20252,400.202,465.002,400.202,451.902,451.900.11%17,396
Oct 3, 20252,450.752,458.352,400.802,449.102,449.100.43%4,576
Oct 1, 20252,429.002,454.852,424.352,438.652,438.650.07%5,453
Sep 30, 20252,450.652,485.852,429.002,436.952,436.95-0.97%2,514
Sep 29, 20252,475.402,499.502,455.002,460.852,460.85-0.83%3,353
Sep 26, 20252,476.102,510.502,442.002,481.402,481.40-1.54%5,932
Sep 25, 20252,500.652,540.052,500.652,520.102,520.10-0.37%2,006
Sep 24, 20252,561.152,564.202,524.452,529.352,529.35-1.30%4,153
Sep 23, 20252,577.052,616.202,552.002,562.652,562.65-1.29%8,594
Sep 22, 20252,661.002,670.002,586.052,596.202,596.20-2.44%10,728
Sep 19, 20252,647.602,670.002,626.202,661.002,661.000.87%12,185
Sep 18, 20252,563.102,659.902,563.102,638.152,638.152.70%20,073
Sep 17, 20252,565.002,586.202,556.002,568.702,568.70-0.02%8,769
Sep 16, 20252,562.352,599.002,562.352,569.152,569.15-0.55%2,669
Sep 15, 20252,562.652,593.002,562.602,583.452,583.450.14%122,587
Sep 12, 20252,591.052,619.852,565.052,579.852,579.85-0.65%4,227
Sep 11, 20252,607.002,615.402,582.002,596.752,596.75-0.46%5,564
Sep 10, 20252,589.102,625.002,565.702,608.802,608.800.75%8,695
Sep 9, 20252,579.352,601.952,554.002,589.502,589.500.42%4,886
Sep 8, 20252,550.602,595.002,518.952,578.602,578.601.06%6,242
Sep 5, 20252,566.052,590.002,546.302,551.502,551.50-0.57%4,057
Sep 4, 20252,600.152,602.302,562.502,566.102,566.100.25%8,378
Sep 3, 20252,543.502,583.502,534.752,559.602,559.600.65%18,596
Sep 2, 20252,522.052,558.352,522.052,543.002,543.000.95%6,399
Sep 1, 20252,468.552,525.002,468.552,518.952,518.951.92%7,931
Aug 29, 20252,476.552,509.002,458.102,471.452,471.45-0.12%7,483
Aug 28, 20252,498.052,524.252,469.802,474.502,474.50-1.05%3,010
Aug 26, 20252,535.502,565.302,491.002,500.702,500.70-2.22%9,150
Aug 25, 20252,626.652,626.652,549.502,557.452,557.45-1.86%5,601
Aug 22, 20252,598.952,651.802,589.452,606.052,606.050.21%22,713
Aug 21, 20252,478.052,627.352,478.052,600.602,600.603.79%35,367
Aug 20, 20252,519.952,519.952,486.752,505.602,505.600.57%2,406
Aug 19, 20252,494.652,530.702,481.452,491.452,491.450.87%4,088
Aug 18, 20252,492.702,492.702,460.652,469.952,469.95-0.10%2,941
Aug 14, 20252,474.952,561.552,466.802,472.402,472.400.28%14,397
Aug 13, 20252,435.002,483.002,435.002,465.502,465.501.43%11,226
Aug 12, 20252,436.452,465.402,410.952,430.852,430.85-0.23%5,287
Aug 11, 20252,451.152,477.352,428.002,436.452,436.45-1.19%14,958
Aug 8, 20252,521.052,530.752,460.002,465.902,465.90-2.99%10,851
Aug 7, 20252,545.052,570.402,505.002,541.902,540.90-0.44%10,865
Aug 6, 20252,593.852,608.702,548.502,553.252,552.25-2.43%4,506
Aug 5, 20252,648.202,661.252,583.752,616.952,615.92-0.44%9,121
Aug 4, 20252,607.952,635.002,552.402,628.402,627.372.58%17,695
Aug 1, 20252,567.752,645.902,552.252,562.302,561.29-0.21%29,916
Jul 31, 20252,511.352,584.402,511.352,567.752,566.74-0.28%11,787
Jul 30, 20252,575.002,610.002,546.152,575.002,573.990.87%11,184
Jul 29, 20252,506.552,599.002,506.552,552.852,551.850.46%8,227
Jul 28, 20252,599.802,599.802,536.002,541.252,540.25-2.31%7,570
Jul 25, 20252,577.402,627.952,569.052,601.302,600.280.52%9,342
Jul 24, 20252,614.952,662.502,550.402,587.802,586.78-0.51%23,778
Jul 23, 20252,660.152,688.452,580.702,600.952,599.93-2.61%24,848
Jul 22, 20252,645.602,689.002,645.602,670.652,669.600.91%15,152
Jul 21, 20252,706.602,706.602,616.452,646.652,645.61-0.24%11,593
Jul 18, 20252,649.952,667.602,626.702,652.952,651.910.47%8,748
Jul 17, 20252,627.252,670.002,627.252,640.602,639.560.65%8,771
Jul 16, 20252,658.102,658.102,598.002,623.552,622.52-1.08%21,076
Jul 15, 20252,707.902,726.752,631.902,652.202,651.16-1.76%23,676
Jul 14, 20252,578.002,706.252,535.352,699.802,698.744.72%38,776