Skip to main content
logo
Mankind Pharma Limited (BOM:543904)
India flag India · Delayed Price · Currency is INR
2,320.35
-57.40 (-2.41%)
At close: Jun 1, 2026

BOM:543904 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 8, 20262,085.002,109.002,033.002,042.202,042.200.09%17,931
Apr 7, 20262,019.852,046.001,990.752,040.352,040.351.05%7,857
Apr 6, 20261,997.452,024.501,966.952,019.052,019.051.08%7,698
Apr 2, 20262,004.302,005.001,929.001,997.451,997.45-0.18%140,057
Apr 1, 20262,005.902,049.901,973.202,001.152,001.15-0.23%18,466
Mar 30, 20262,030.152,030.151,988.552,005.852,005.85-1.69%22,805
Mar 27, 20262,059.702,059.702,021.552,040.252,040.250.99%15,842
Mar 25, 20262,008.452,038.501,990.002,020.252,020.251.66%408,997
Mar 24, 20261,942.702,006.001,917.751,987.251,987.253.37%22,875
Mar 23, 20261,998.001,998.951,909.901,922.451,922.45-3.87%14,922
Mar 20, 20262,001.602,032.001,967.901,999.751,999.75-0.07%80,243
Mar 19, 20262,099.402,099.401,995.002,001.252,001.25-4.81%15,863
Mar 18, 20262,060.602,129.502,056.202,102.402,102.401.69%5,638
Mar 17, 20262,092.352,106.002,056.002,067.452,067.45-1.17%81,271
Mar 16, 20262,100.652,140.802,082.052,091.902,091.90-2.14%9,917