Skip to main content
logo
Mankind Pharma Limited (BOM:543904)
India flag India · Delayed Price · Currency is INR
2,638.15
+69.45 (2.70%)
At close: Sep 18, 2025

Mankind Pharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 11, 20252,559.002,679.002,550.002,578.002,576.991.36%98,657
Jul 10, 20252,525.302,549.002,497.202,543.402,542.400.72%9,468
Jul 9, 20252,415.602,544.002,415.602,525.302,524.313.90%243,857