Skip to main content
logo
Mankind Pharma Limited (BOM:543904)
India flag India · Delayed Price · Currency is INR
2,483.60
-17.00 (-0.68%)
At close: Oct 28, 2026

BOM:543904 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 20262,500.002,549.402,479.102,483.602,483.60-0.68%25,609
Oct 27, 20262,370.502,530.002,358.302,500.602,500.608.63%206,587
Oct 26, 20262,217.052,331.202,217.052,302.002,302.003.83%38,978
Oct 23, 20262,280.652,280.652,198.052,217.002,217.00-2.63%20,160
Oct 22, 20262,281.002,299.002,235.002,276.802,276.80-0.18%116,865
Oct 21, 20262,248.052,281.002,243.152,281.002,281.001.29%10,152
Oct 19, 20262,275.002,348.002,248.002,251.902,251.90-1.02%100,890
Oct 16, 20262,354.602,355.002,269.002,275.002,275.00-3.39%32,859
Oct 15, 20262,376.752,376.752,323.002,354.802,354.801.06%20,003
Oct 14, 20262,385.852,385.852,317.802,330.102,330.10-1.64%28,695
Oct 13, 20262,402.502,402.502,358.002,369.002,369.00-1.25%271,689
Oct 12, 20262,359.252,425.052,359.252,399.002,399.001.27%9,031
Oct 9, 20262,379.652,389.002,340.752,369.002,369.00-1.23%14,539
Oct 8, 20262,489.052,497.252,348.902,398.402,398.40-3.87%127,863
Oct 7, 20262,502.852,531.452,489.002,494.852,494.850.39%11,195
Oct 6, 20262,480.002,509.502,465.202,485.202,485.200.21%108,837
Oct 5, 20262,527.152,540.502,466.602,479.952,479.95-1.86%67,992
Oct 1, 20262,497.452,527.002,476.302,527.002,527.000.88%19,652
Sep 30, 20262,545.002,554.752,455.002,505.002,505.00-1.57%51,501
Sep 29, 20262,439.552,557.302,439.552,545.002,545.004.32%83,426
Sep 28, 20262,472.252,486.902,439.552,439.552,439.55-1.45%22,705
Sep 25, 20262,511.802,511.802,460.002,475.452,475.450.02%6,802
Sep 24, 20262,460.052,503.202,450.052,475.002,475.000.51%13,069
Sep 23, 20262,479.002,492.652,458.002,462.502,462.50-0.68%11,171
Sep 22, 20262,445.602,489.802,438.002,479.402,479.402.04%97,978
Sep 21, 20262,303.052,451.002,302.302,429.852,429.854.83%92,464
Sep 18, 20262,297.652,348.952,289.252,318.002,318.001.00%80,938
Sep 17, 20262,234.352,307.002,234.352,295.002,295.002.09%5,368
Sep 16, 20262,279.352,300.002,247.002,248.002,248.00-1.78%40,362
Sep 15, 20262,282.302,298.952,252.202,288.652,288.650.51%9,458
Sep 11, 20262,227.152,277.002,221.102,277.002,277.001.38%15,026
Sep 10, 20262,256.202,276.052,238.952,246.002,246.00-0.88%7,011
Sep 9, 20262,305.852,314.302,256.902,266.002,266.00-1.73%3,990
Sep 8, 20262,310.902,329.452,301.302,305.852,305.85-0.70%6,018
Sep 7, 20262,305.102,330.002,305.102,322.052,322.05-0.28%4,904
Sep 4, 20262,350.052,368.002,321.002,328.552,328.55-0.70%5,784
Sep 3, 20262,380.152,381.002,345.002,345.002,345.00-1.47%3,738
Sep 2, 20262,323.152,382.502,323.152,380.002,380.000.85%14,327
Sep 1, 20262,407.402,407.402,350.002,360.002,360.00-1.63%6,115
Aug 31, 20262,375.902,399.152,344.102,399.002,399.000.49%12,683
Aug 28, 20262,441.152,441.152,370.102,387.402,387.40-1.22%54,999
Aug 27, 20262,400.152,417.002,380.602,417.002,417.001.00%205,438
Aug 26, 20262,370.052,423.702,370.002,393.002,393.001.10%54,421
Aug 25, 20262,361.202,372.602,338.002,367.002,367.00-0.34%314,698
Aug 24, 20262,399.752,399.752,368.002,375.002,375.000.13%2,341
Aug 21, 20262,389.002,404.402,366.002,372.002,372.00-0.55%17,457
Aug 20, 20262,424.952,424.952,376.552,385.002,385.00-0.25%5,147
Aug 19, 20262,371.102,423.952,371.102,391.002,391.000.04%117,487
Aug 18, 20262,363.052,394.652,363.052,390.002,390.00-0.41%7,958
Aug 17, 20262,456.652,456.652,370.002,399.952,399.95-0.83%22,577