Skip to main content
Mankind Pharma Limited (BOM:543904)
India flag India · Delayed Price · Currency is INR
2,269.95
+3.95 (0.17%)
At close: Apr 28, 2026

Mankind Pharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20262,269.952,300.002,244.052,254.602,254.60-0.68%8,016
Apr 28, 20262,260.502,278.852,245.952,269.952,269.950.17%5,620
Apr 27, 20262,266.852,309.002,257.452,266.002,266.00-0.04%9,978
Apr 24, 20262,301.452,317.202,261.002,266.852,266.85-1.09%10,745
Apr 23, 20262,236.002,322.302,221.002,291.852,291.852.53%51,700
Apr 22, 20262,189.802,245.102,189.252,235.202,235.201.80%9,318
Apr 21, 20262,160.552,206.402,144.952,195.652,195.652.43%5,304
Apr 20, 20262,165.402,175.002,105.702,143.602,143.600.96%6,089
Apr 17, 20262,095.102,130.652,095.102,123.202,123.200.88%17,341
Apr 16, 20262,130.902,151.452,095.002,104.702,104.70-0.84%19,961
Apr 15, 20262,093.252,127.402,090.002,122.552,122.552.08%12,457
Apr 13, 20262,050.402,094.502,018.052,079.352,079.350.03%5,051
Apr 10, 20262,060.652,085.002,048.502,078.752,078.751.20%7,275
Apr 9, 20262,031.152,073.902,023.302,054.102,054.100.58%10,528
Apr 8, 20262,085.002,109.002,033.002,042.202,042.200.09%17,931
Apr 7, 20262,019.852,046.001,990.752,040.352,040.351.05%7,857
Apr 6, 20261,997.452,024.501,966.952,019.052,019.051.08%7,698
Apr 2, 20262,004.302,005.001,929.001,997.451,997.45-0.18%140,057
Apr 1, 20262,005.902,049.901,973.202,001.152,001.15-0.23%18,466
Mar 30, 20262,030.152,030.151,988.552,005.852,005.85-1.69%22,805
Mar 27, 20262,059.702,059.702,021.552,040.252,040.250.99%15,842
Mar 25, 20262,008.452,038.501,990.002,020.252,020.251.66%408,997
Mar 24, 20261,942.702,006.001,917.751,987.251,987.253.37%22,875
Mar 23, 20261,998.001,998.951,909.901,922.451,922.45-3.87%14,922
Mar 20, 20262,001.602,032.001,967.901,999.751,999.75-0.07%80,243
Mar 19, 20262,099.402,099.401,995.002,001.252,001.25-4.81%15,863
Mar 18, 20262,060.602,129.502,056.202,102.402,102.401.69%5,638
Mar 17, 20262,092.352,106.002,056.002,067.452,067.45-1.17%81,271
Mar 16, 20262,100.652,140.802,082.052,091.902,091.90-2.14%9,917
Mar 13, 20262,190.752,203.352,127.752,137.652,137.65-3.20%19,250
Mar 12, 20262,234.902,243.002,186.002,208.352,208.35-1.56%3,604
Mar 11, 20262,232.102,256.052,221.552,243.452,243.450.25%15,134
Mar 10, 20262,208.052,245.002,169.352,237.802,237.803.50%18,499
Mar 9, 20262,125.002,170.752,107.352,162.052,162.05-1.12%29,131
Mar 6, 20262,248.552,248.552,178.452,186.452,186.45-1.75%7,592
Mar 5, 20262,214.402,238.002,191.252,225.452,225.450.94%6,161
Mar 4, 20262,203.352,233.752,195.002,204.752,204.75-1.79%7,387
Mar 2, 20262,060.352,251.302,060.352,244.952,244.95-0.12%39,732
Feb 27, 20262,260.052,276.852,235.502,247.652,247.65-1.42%28,935
Feb 26, 20262,178.452,285.002,147.352,280.052,280.055.80%144,857
Feb 25, 20262,057.052,165.802,051.602,155.052,155.054.95%23,714
Feb 24, 20262,027.702,061.852,027.702,053.452,053.450.35%3,988
Feb 23, 20262,035.002,049.952,014.852,046.202,046.200.93%10,367
Feb 20, 20262,041.252,055.602,016.002,027.302,027.30-0.50%7,710
Feb 19, 20262,075.602,087.352,032.102,037.552,037.55-1.81%23,525
Feb 18, 20262,063.952,078.302,047.652,075.202,075.200.55%7,347
Feb 17, 20262,082.952,089.102,060.452,063.902,063.90-0.87%5,867
Feb 16, 20262,059.052,085.402,052.102,082.002,082.001.05%3,058
Feb 13, 20262,078.852,085.352,049.752,060.302,060.30-0.89%4,948
Feb 12, 20262,085.002,085.002,057.002,078.902,078.90-0.38%5,422
Feb 11, 20262,066.102,090.702,066.102,086.802,086.800.71%6,745
Feb 10, 20262,083.802,088.952,066.002,072.002,072.00-0.52%16,463
Feb 9, 20262,059.802,089.802,056.202,082.752,082.751.13%4,993
Feb 6, 20262,077.802,077.852,029.352,059.552,059.55-1.10%18,385
Feb 5, 20262,089.752,100.902,075.002,082.552,082.55-0.34%9,395
Feb 4, 20262,200.002,202.702,060.002,089.702,089.70-3.07%19,053
Feb 3, 20262,111.452,189.752,111.452,155.902,155.904.30%14,085
Feb 2, 20262,087.752,125.452,050.002,067.102,067.10-1.24%5,621
Feb 1, 20262,106.452,149.002,085.302,093.052,093.05-1.50%6,821
Jan 30, 20262,090.952,135.002,077.752,124.902,124.901.08%12,058
Jan 29, 20262,112.952,115.252,092.452,102.152,102.15-0.64%6,994
Jan 28, 20262,095.052,122.002,065.002,115.602,115.601.02%12,827
Jan 27, 20262,120.302,120.302,060.002,094.252,094.25-0.40%24,923
Jan 23, 20262,147.902,153.902,098.552,102.752,102.75-2.10%6,768
Jan 22, 20262,101.452,150.302,101.452,147.802,147.802.28%8,609
Jan 21, 20262,095.702,128.952,081.802,099.852,099.85-1.13%154,537
Jan 20, 20262,111.002,135.002,087.552,123.902,123.900.29%91,855
Jan 19, 20262,152.702,165.702,110.452,117.852,117.85-2.68%11,312
Jan 16, 20262,247.352,252.802,167.952,176.152,176.15-3.02%3,596
Jan 14, 20262,210.802,251.102,208.402,243.902,243.901.39%26,190
Jan 13, 20262,203.202,237.352,191.402,213.052,213.05-0.62%55,323
Jan 12, 20262,199.152,234.402,172.202,226.902,226.901.23%9,366
Jan 9, 20262,241.252,252.002,186.552,199.752,199.75-2.52%6,889
Jan 8, 20262,320.002,320.002,251.102,256.702,256.70-2.37%10,020
Jan 7, 20262,257.752,320.452,232.552,311.602,311.603.11%67,041
Jan 6, 20262,231.102,248.852,189.102,241.852,241.852.21%13,582
Jan 5, 20262,222.652,222.652,185.052,193.452,193.45-0.41%3,458
Jan 2, 20262,178.852,205.352,164.002,202.552,202.551.82%2,524
Jan 1, 20262,213.502,213.502,160.002,163.102,163.10-1.51%2,273
Dec 31, 20252,159.352,207.502,154.302,196.352,196.352.00%8,205
Dec 30, 20252,176.452,176.502,147.352,153.202,153.20-1.32%3,174
Dec 29, 20252,194.152,194.152,173.802,181.902,181.90-0.47%8,103
Dec 26, 20252,195.252,207.102,171.002,192.102,192.10-0.10%11,400
Dec 24, 20252,231.752,247.152,186.152,194.252,194.25-1.62%11,751
Dec 23, 20252,194.852,239.752,187.552,230.352,230.351.96%19,853
Dec 22, 20252,189.002,191.652,170.052,187.552,187.550.62%12,302
Dec 19, 20252,116.502,182.002,116.502,174.002,174.001.44%10,103
Dec 18, 20252,112.902,146.102,099.552,143.102,143.101.56%4,473
Dec 17, 20252,122.852,122.852,090.102,110.202,110.200.18%162,878
Dec 16, 20252,141.202,152.802,103.052,106.402,106.40-1.70%10,147
Dec 15, 20252,166.152,177.552,139.152,142.902,142.90-1.68%12,337
Dec 12, 20252,168.852,189.702,150.202,179.552,179.550.59%7,699
Dec 11, 20252,138.352,177.352,130.002,166.702,166.700.89%109,073
Dec 10, 20252,199.752,199.752,142.002,147.502,147.50-1.45%3,068
Dec 9, 20252,161.752,188.202,160.002,179.102,179.10-0.28%83,936
Dec 8, 20252,192.552,204.352,165.802,185.302,185.30-0.88%3,810
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