Skip to main content
logo
Mankind Pharma Limited (BOM:543904)
India flag India · Delayed Price · Currency is INR
2,524.85
-6.50 (-0.26%)
At close: Jul 10, 2026

BOM:543904 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 7, 20262,579.152,579.152,521.002,531.502,531.50-0.34%11,024
Jul 6, 20262,531.402,549.802,506.952,540.252,540.250.36%13,071
Jul 3, 20262,490.202,542.002,482.502,531.152,531.151.76%30,453
Jul 2, 20262,492.552,508.452,477.952,487.402,487.40-0.11%55,721
Jul 1, 20262,551.102,569.152,476.802,490.202,490.20-2.21%12,065
Jun 30, 20262,485.302,552.852,471.752,546.502,546.502.46%53,151
Jun 29, 20262,470.102,526.002,458.002,485.302,485.300.99%9,906
Jun 25, 20262,476.752,517.902,457.002,460.852,460.85-0.61%171,341
Jun 24, 20262,529.802,567.302,467.002,475.952,475.95-2.13%18,961
Jun 23, 20262,565.552,604.002,502.002,529.752,529.75-0.29%35,970
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