Skip to main content
logo
Mankind Pharma Limited (BOM:543904)
India flag India · Delayed Price · Currency is INR
2,248.00
-40.65 (-1.78%)
At close: Sep 16, 2026

BOM:543904 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%9,457
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
Aug 14, 20262,417.952,457.002,415.002,420.002,420.000.08%21,562
Aug 13, 20262,444.852,444.852,391.802,418.002,418.00-0.27%5,655
Aug 12, 20262,412.002,428.802,383.052,424.652,424.65-0.01%14,032
Aug 11, 20262,420.152,438.002,405.002,425.002,425.00-0.53%6,608
Aug 10, 20262,457.452,482.152,429.002,438.002,438.00-0.04%93,476
Aug 7, 20262,411.552,451.852,411.552,439.002,439.000.33%9,284
Aug 6, 20262,443.252,462.002,421.602,430.902,430.90-0.86%238,391
Aug 5, 20262,474.102,474.102,435.002,452.002,452.00-0.37%8,803
Aug 4, 20262,496.552,496.552,442.002,461.002,461.00-0.54%50,945
Aug 3, 20262,467.952,497.952,442.902,474.452,474.450.18%29,372
Jul 31, 20262,600.102,613.752,422.002,469.902,469.90-4.15%111,909
Jul 30, 20262,599.952,605.002,561.102,576.952,576.95-0.60%53,754
Jul 29, 20262,628.002,640.302,586.002,592.552,592.55-0.98%68,428
Jul 28, 20262,569.702,628.002,543.052,618.152,618.152.63%23,686
Jul 27, 20262,559.352,559.352,520.002,551.052,551.051.82%3,482
Jul 24, 20262,556.202,556.202,501.552,505.402,505.40-2.02%6,973
Jul 23, 20262,542.752,587.102,516.152,557.102,557.100.51%7,307
Jul 22, 20262,574.152,574.152,514.202,544.052,544.05-1.31%16,583
Jul 21, 20262,576.552,587.602,560.802,577.752,577.750.45%16,089
Jul 20, 20262,510.952,590.002,481.202,566.102,566.103.00%27,111
Jul 17, 20262,560.602,560.602,471.002,491.452,491.45-2.10%71,915
Jul 16, 20262,561.702,561.702,531.452,545.002,545.00-0.06%9,938
Jul 15, 20262,539.602,639.702,535.852,546.602,546.600.64%55,857
Jul 14, 20262,519.452,539.002,500.652,530.502,530.500.85%13,340
Jul 13, 20262,527.552,532.902,496.102,509.252,509.25-0.62%10,789
Jul 10, 20262,532.952,572.402,511.052,524.852,524.85-0.26%21,468
Jul 9, 20262,500.252,554.002,500.252,531.352,531.351.70%10,078
Jul 8, 20262,508.602,558.952,465.252,489.002,489.00-1.68%19,194