Skip to main content
logo
Mankind Pharma Limited (BOM:543904)
India flag India · Delayed Price · Currency is INR
2,500.70
-56.75 (-2.22%)
At close: Aug 26, 2025

Mankind Pharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 8, 20252,401.352,443.252,401.352,430.602,429.640.71%6,604
Jul 7, 20252,430.852,464.602,408.002,413.452,412.50-1.06%8,999
Jul 4, 20252,374.952,463.702,361.002,439.302,438.343.21%69,448
Jul 3, 20252,394.252,394.252,355.002,363.502,362.57-0.96%13,404
Jul 2, 20252,290.152,416.802,287.102,386.352,385.414.26%128,562
Jul 1, 20252,344.952,346.002,258.002,288.802,287.90-1.46%35,101
Jun 30, 20252,347.652,347.652,310.002,322.802,321.89-0.49%5,771
Jun 27, 20252,303.052,359.702,303.052,334.252,333.331.37%5,700
Jun 26, 20252,326.602,331.452,293.752,302.652,301.74-0.28%8,407
Jun 25, 20252,307.552,339.152,295.452,309.002,308.090.03%7,617
Jun 24, 20252,310.252,312.002,293.002,308.202,307.290.38%6,910
Jun 23, 20252,271.452,304.002,271.452,299.502,298.600.46%5,286
Jun 20, 20252,323.002,325.102,282.852,289.052,288.15-1.45%5,095
Jun 19, 20252,378.302,378.302,300.152,322.752,321.84-1.34%3,159
Jun 18, 20252,353.002,370.852,339.752,354.202,353.270.08%2,213