Skip to main content
logo
Mankind Pharma Limited (BOM:543904)
India flag India · Delayed Price · Currency is INR
2,417.35
+12.40 (0.52%)
At close: Jun 19, 2026

BOM:543904 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 22, 20262,417.552,544.702,404.002,537.052,537.054.95%57,231
Jun 19, 20262,434.402,434.402,396.002,417.352,417.350.52%14,491
Jun 18, 20262,363.502,409.602,363.452,404.952,404.951.75%11,061
Jun 17, 20262,345.152,380.002,345.152,363.502,363.500.29%45,794
Jun 16, 20262,380.602,402.052,342.052,356.752,356.75-1.00%6,422
Jun 15, 20262,410.002,410.002,355.402,380.602,380.600.05%80,947
Jun 12, 20262,400.352,413.602,368.552,379.452,379.450.33%6,362
Jun 11, 20262,357.802,408.702,351.002,371.652,371.65-9,006
Jun 10, 20262,407.352,412.302,365.852,371.752,371.75-0.80%13,179
Jun 9, 20262,360.002,395.002,359.002,390.952,390.951.38%8,659
Jun 8, 20262,303.802,380.902,300.002,358.452,358.450.92%23,063
Jun 5, 20262,351.352,369.002,330.902,336.902,336.90-0.74%15,342
Jun 4, 20262,379.052,380.502,327.152,354.402,354.40-0.71%24,096
Jun 3, 20262,339.602,377.302,287.002,371.352,371.353.17%11,152
Jun 2, 20262,283.802,314.752,275.102,298.502,298.50-0.94%17,646
Jun 1, 20262,378.752,405.052,309.102,320.352,320.35-2.41%20,707
May 29, 20262,425.052,468.052,364.852,377.752,377.75-1.78%41,518
May 27, 20262,418.002,436.902,404.302,420.802,420.800.09%7,326
May 26, 20262,452.152,452.952,410.002,418.552,418.55-1.56%1,326,539
May 25, 20262,501.102,512.502,440.152,456.802,456.80-0.96%20,677
May 22, 20262,525.152,548.102,472.052,480.502,480.50-1.37%29,513
May 21, 20262,600.002,640.002,497.002,514.952,514.95-2.65%170,357
May 20, 20262,499.302,625.552,499.252,583.352,583.353.58%265,490
May 19, 20262,502.802,550.602,477.502,494.102,494.10-0.09%40,869
May 18, 20262,510.152,510.202,465.702,496.352,496.35-0.30%78,572
May 15, 20262,489.702,534.702,450.152,503.902,503.901.71%109,576
May 14, 20262,419.952,473.352,419.952,461.902,461.902.26%20,410
May 13, 20262,351.252,454.102,351.252,407.402,407.401.26%28,077
May 12, 20262,461.052,471.002,351.602,377.452,377.45-3.72%27,081
May 11, 20262,450.402,502.952,400.052,469.252,469.251.73%212,002
May 8, 20262,383.952,464.002,381.502,427.152,427.152.18%112,624
May 7, 20262,380.002,385.002,345.002,375.402,375.400.57%16,270
May 6, 20262,344.952,369.902,291.502,361.902,361.901.78%70,684
May 5, 20262,266.702,329.352,247.152,320.652,320.652.66%27,866
May 4, 20262,282.302,285.002,239.202,260.602,260.600.63%5,044
Apr 30, 20262,240.852,265.902,222.002,246.552,246.55-0.36%121,992
Apr 29, 20262,269.952,300.002,244.052,254.602,254.60-0.68%8,016
Apr 28, 20262,260.502,278.852,245.952,269.952,269.950.17%5,620
Apr 27, 20262,266.852,309.002,257.452,266.002,266.00-0.04%9,978
Apr 24, 20262,301.452,317.202,261.002,266.852,266.85-1.09%10,745
Apr 23, 20262,236.002,322.302,221.002,291.852,291.852.53%51,700
Apr 22, 20262,189.802,245.102,189.252,235.202,235.201.80%9,318
Apr 21, 20262,160.552,206.402,144.952,195.652,195.652.43%5,304
Apr 20, 20262,165.402,175.002,105.702,143.602,143.600.96%6,089
Apr 17, 20262,095.102,130.652,095.102,123.202,123.200.88%17,341
Apr 16, 20262,130.902,151.452,095.002,104.702,104.70-0.84%19,961
Apr 15, 20262,093.252,127.402,090.002,122.552,122.552.08%12,457
Apr 13, 20262,050.402,094.502,018.052,079.352,079.350.03%5,051
Apr 10, 20262,060.652,085.002,048.502,078.752,078.751.20%7,275
Apr 9, 20262,031.152,073.902,023.302,054.102,054.100.58%10,528