Skip to main content
Mankind Pharma Limited (NSE:MANKIND)
India flag India · Delayed Price · Currency is INR
2,256.80
-7.60 (-0.34%)
Apr 29, 2026, 3:29 PM IST

Mankind Pharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20262,270.002,301.402,257.902,260.80--0.16%194,427
Apr 28, 20262,269.002,280.002,242.602,264.402,264.40-0.19%286,681
Apr 27, 20262,271.802,309.802,251.202,268.702,268.700.06%412,688
Apr 24, 20262,307.202,315.902,261.002,267.402,267.40-1.11%293,014
Apr 23, 20262,238.002,322.202,222.602,292.902,292.902.59%1,055,117
Apr 22, 20262,181.002,242.802,181.002,235.002,235.001.59%420,214
Apr 21, 20262,150.002,206.202,137.002,200.002,200.002.61%471,362
Apr 20, 20262,133.802,167.902,106.102,144.002,144.000.89%297,462
Apr 17, 20262,112.002,132.502,102.802,125.002,125.000.98%549,298
Apr 16, 20262,144.502,151.002,094.002,104.402,104.40-0.85%567,022
Apr 15, 20262,099.902,127.102,085.602,122.402,122.402.17%533,586
Apr 13, 20262,040.102,095.702,014.702,077.402,077.40-0.08%644,196
Apr 10, 20262,064.102,085.802,047.002,079.002,079.001.21%307,517
Apr 9, 20262,039.702,074.702,023.002,054.202,054.200.60%232,935
Apr 8, 20262,080.902,108.902,032.902,041.902,041.900.09%640,289
Apr 7, 20262,017.702,046.701,987.102,040.102,040.101.11%192,700
Apr 6, 20262,000.602,024.001,966.202,017.702,017.700.96%532,381
Apr 2, 20262,000.002,005.001,928.001,998.501,998.50-0.14%593,771
Apr 1, 20262,016.002,049.801,973.502,001.302,001.30-0.22%961,650
Mar 30, 20262,035.002,035.001,987.602,005.802,005.80-1.62%609,779
Mar 27, 20262,038.002,052.602,020.302,038.802,038.800.73%542,413
Mar 25, 20262,005.002,038.901,988.002,024.002,024.001.82%835,417
Mar 24, 20261,952.901,993.601,917.001,987.801,987.803.13%728,680
Mar 23, 20261,980.001,984.801,909.701,927.401,927.40-3.63%654,194
Mar 20, 20262,030.002,047.401,966.702,000.002,000.00-0.04%1,185,624
Mar 19, 20262,097.402,097.401,995.202,000.802,000.80-4.86%836,827
Mar 18, 20262,066.802,130.802,052.002,103.102,103.101.69%317,917
Mar 17, 20262,095.802,106.402,056.002,068.202,068.20-1.27%449,927
Mar 16, 20262,126.302,141.602,081.002,094.702,094.70-2.07%332,072
Mar 13, 20262,200.002,205.002,128.702,138.902,138.90-3.13%801,859
Mar 12, 20262,210.002,243.502,184.702,207.902,207.90-1.60%310,028
Mar 11, 20262,243.902,256.802,222.302,243.802,243.800.27%415,703
Mar 10, 20262,190.002,249.302,169.202,237.702,237.703.44%1,043,920
Mar 9, 20262,131.002,170.802,108.302,163.302,163.30-1.08%826,127
Mar 6, 20262,231.702,231.702,178.102,187.002,187.00-1.77%350,723
Mar 5, 20262,210.802,239.802,191.602,226.402,226.400.87%312,313
Mar 4, 20262,219.802,235.002,195.102,207.202,207.20-1.71%687,980
Mar 2, 20262,161.002,251.102,161.002,245.502,245.50-0.09%545,017
Feb 27, 20262,261.102,275.002,235.002,247.602,247.60-1.41%794,739
Feb 26, 20262,155.702,284.902,145.902,279.702,279.705.75%2,770,867
Feb 25, 20262,067.502,165.002,052.802,155.702,155.704.92%802,399
Feb 24, 20262,037.002,060.602,029.402,054.702,054.700.40%217,522
Feb 23, 20262,035.002,050.002,012.302,046.602,046.601.10%219,028
Feb 20, 20262,047.102,057.302,014.902,024.302,024.30-0.75%205,439
Feb 19, 20262,085.002,088.402,031.002,039.502,039.50-1.74%743,196
Feb 18, 20262,059.902,078.302,048.002,075.602,075.600.62%211,151
Feb 17, 20262,085.002,088.302,060.002,062.902,062.90-0.98%258,057
Feb 16, 20262,055.002,085.502,051.702,083.302,083.301.11%220,437
Feb 13, 20262,076.102,085.302,050.102,060.502,060.50-0.89%208,497
Feb 12, 20262,080.002,083.402,055.202,079.002,079.00-0.38%250,124
Feb 11, 20262,074.902,089.902,071.002,087.002,087.000.67%188,015
Feb 10, 20262,089.602,089.602,065.002,073.102,073.10-0.42%260,205
Feb 9, 20262,074.502,089.002,055.302,081.902,081.901.05%224,975
Feb 6, 20262,085.002,085.002,033.002,060.202,060.20-0.97%344,092
Feb 5, 20262,095.002,100.002,073.002,080.402,080.40-0.43%273,390
Feb 4, 20262,199.002,199.002,057.102,089.302,089.30-3.39%950,401
Feb 3, 20262,133.902,190.202,112.302,162.602,162.604.79%778,709
Feb 2, 20262,100.002,120.002,046.802,063.802,063.80-1.44%333,325
Feb 1, 20262,124.002,150.402,085.102,093.902,093.90-1.42%356,538
Jan 30, 20262,082.602,147.002,078.802,124.002,124.001.10%535,611
Jan 29, 20262,107.002,115.202,091.702,100.802,100.80-0.76%263,563
Jan 28, 20262,106.602,122.802,065.002,116.902,116.901.08%322,350
Jan 27, 20262,131.402,131.402,059.402,094.202,094.20-0.64%431,208
Jan 23, 20262,150.902,155.002,098.002,107.602,107.60-1.84%406,709
Jan 22, 20262,111.002,151.902,104.602,147.002,147.002.28%429,287
Jan 21, 20262,124.302,129.202,081.902,099.102,099.10-1.19%373,956
Jan 20, 20262,112.002,134.902,087.002,124.302,124.300.34%534,187
Jan 19, 20262,170.002,170.002,110.402,117.202,117.20-2.68%286,090
Jan 16, 20262,255.502,255.502,167.902,175.402,175.40-3.07%629,547
Jan 14, 20262,224.002,252.202,207.102,244.402,244.401.38%255,195
Jan 13, 20262,220.002,235.002,190.302,213.902,213.90-0.47%261,324
Jan 12, 20262,201.502,232.002,172.202,224.302,224.301.07%145,024
Jan 9, 20262,250.002,250.702,186.002,200.802,200.80-2.67%396,485
Jan 8, 20262,314.002,314.002,250.002,261.202,261.20-2.19%271,109
Jan 7, 20262,241.002,320.902,231.302,311.802,311.803.17%980,886
Jan 6, 20262,205.002,247.302,185.002,240.802,240.802.09%295,984
Jan 5, 20262,205.002,222.002,184.702,195.002,195.00-0.35%161,264
Jan 2, 20262,174.102,205.002,163.002,202.702,202.701.76%128,332
Jan 1, 20262,202.002,202.002,156.002,164.602,164.60-1.45%85,103
Dec 31, 20252,165.002,206.902,150.002,196.502,196.502.04%215,961
Dec 30, 20252,165.002,177.002,146.202,152.502,152.50-1.35%301,618
Dec 29, 20252,200.602,200.602,173.002,182.002,182.00-0.50%294,610
Dec 26, 20252,206.002,211.402,171.002,193.002,193.00-0.01%254,903
Dec 24, 20252,239.902,247.302,187.102,193.302,193.30-1.63%269,610
Dec 23, 20252,186.402,240.002,186.402,229.602,229.601.98%497,596
Dec 22, 20252,190.002,193.102,169.602,186.302,186.300.65%302,826
Dec 19, 20252,142.002,182.502,136.102,172.102,172.101.41%491,349
Dec 18, 20252,118.902,147.402,098.402,142.002,142.001.46%422,234
Dec 17, 20252,120.402,121.002,090.002,111.202,111.200.25%587,753
Dec 16, 20252,142.502,153.602,102.602,106.002,106.00-1.64%683,877
Dec 15, 20252,178.902,180.802,138.802,141.202,141.20-1.73%722,635
Dec 12, 20252,176.002,189.902,150.002,178.802,178.800.55%1,107,746
Dec 11, 20252,148.902,177.102,130.002,166.802,166.800.83%143,510
Dec 10, 20252,190.002,191.002,142.202,148.902,148.90-1.44%686,977
Dec 9, 20252,172.002,189.602,160.302,180.402,180.40-0.23%194,411
Dec 8, 20252,205.602,207.202,165.102,185.502,185.50-0.91%357,285
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