Skip to main content
logo
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