Skip to main content
logo
Mankind Pharma Limited (BOM:543904)
India flag India · Delayed Price · Currency is INR
2,562.30
-5.45 (-0.21%)
At close: Aug 1, 2025

Accolade Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20252,567.752,645.902,552.252,562.302,562.30-0.21%29,916
Jul 31, 20252,511.352,584.402,511.352,567.752,567.75-0.28%11,787
Jul 30, 20252,575.002,610.002,546.152,575.002,575.000.87%11,184
Jul 29, 20252,506.552,599.002,506.552,552.852,552.850.46%8,227
Jul 28, 20252,599.802,599.802,536.002,541.252,541.25-2.31%7,570
Jul 25, 20252,577.402,627.952,569.052,601.302,601.300.52%9,342
Jul 24, 20252,614.952,662.502,550.402,587.802,587.80-0.51%23,778
Jul 23, 20252,660.152,688.452,580.702,600.952,600.95-2.61%24,848
Jul 22, 20252,645.602,689.002,645.602,670.652,670.650.91%15,152
Jul 21, 20252,706.602,706.602,616.452,646.652,646.65-0.24%11,593
Jul 18, 20252,649.952,667.602,626.702,652.952,652.950.47%8,748
Jul 17, 20252,627.252,670.002,627.252,640.602,640.600.65%8,771
Jul 16, 20252,658.102,658.102,598.002,623.552,623.55-1.08%21,076
Jul 15, 20252,707.902,726.752,631.902,652.202,652.20-1.76%23,676
Jul 14, 20252,578.002,706.252,535.352,699.802,699.804.72%38,776
Jul 11, 20252,559.002,679.002,550.002,578.002,578.001.36%98,657
Jul 10, 20252,525.302,549.002,497.202,543.402,543.400.72%9,468
Jul 9, 20252,415.602,544.002,415.602,525.302,525.303.90%243,857
Jul 8, 20252,401.352,443.252,401.352,430.602,430.600.71%6,604
Jul 7, 20252,430.852,464.602,408.002,413.452,413.45-1.06%8,999
Jul 4, 20252,374.952,463.702,361.002,439.302,439.303.21%69,448
Jul 3, 20252,394.252,394.252,355.002,363.502,363.50-0.96%13,404
Jul 2, 20252,290.152,416.802,287.102,386.352,386.354.26%128,562
Jul 1, 20252,344.952,346.002,258.002,288.802,288.80-1.46%35,101
Jun 30, 20252,347.652,347.652,310.002,322.802,322.80-0.49%5,771
Jun 27, 20252,303.052,359.702,303.052,334.252,334.251.37%5,700
Jun 26, 20252,326.602,331.452,293.752,302.652,302.65-0.28%8,407
Jun 25, 20252,307.552,339.152,295.452,309.002,309.000.03%7,617
Jun 24, 20252,310.252,312.002,293.002,308.202,308.200.38%6,910
Jun 23, 20252,271.452,304.002,271.452,299.502,299.500.46%5,286
Jun 20, 20252,323.002,325.102,282.852,289.052,289.05-1.45%5,095
Jun 19, 20252,378.302,378.302,300.152,322.752,322.75-1.34%3,159
Jun 18, 20252,353.002,370.852,339.752,354.202,354.200.08%2,213
Jun 17, 20252,394.102,394.102,340.502,352.402,352.40-0.66%2,839
Jun 16, 20252,372.152,384.252,336.552,368.002,368.00-0.59%6,420
Jun 13, 20252,380.102,385.052,342.702,381.952,381.95-0.21%5,828
Jun 12, 20252,389.952,437.702,378.852,386.852,386.850.37%9,700
Jun 11, 20252,397.652,440.802,371.802,378.102,378.100.02%21,556
Jun 10, 20252,372.002,383.202,356.352,377.602,377.600.90%3,709
Jun 9, 20252,356.902,378.952,352.702,356.352,356.350.15%9,407
Jun 6, 20252,376.952,378.552,347.302,352.902,352.90-0.35%10,596
Jun 5, 20252,351.152,375.102,347.652,361.252,361.250.62%6,720
Jun 4, 20252,351.902,386.602,336.652,346.702,346.70-0.18%6,630
Jun 3, 20252,420.052,450.002,335.352,350.852,350.85-2.62%16,219
Jun 2, 20252,462.552,471.952,405.352,414.002,414.00-2.41%11,756
May 30, 20252,498.752,546.002,453.352,473.652,473.650.33%32,431
May 29, 20252,519.952,519.952,442.002,465.552,465.55-0.72%3,789
May 28, 20252,463.002,499.402,449.802,483.452,483.451.21%3,784
May 27, 20252,428.002,460.002,420.852,453.852,453.850.94%9,987
May 26, 20252,430.452,457.002,423.452,431.102,431.10-0.13%8,001