Skip to main content
logo
Mankind Pharma Limited (BOM:543904)
India flag India · Delayed Price · Currency is INR
2,195.65
+52.05 (2.43%)
At close: Apr 21, 2026

BOM:543904 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 13, 20262,190.752,203.352,127.752,137.652,137.65-3.20%19,250
Mar 12, 20262,234.902,243.002,186.002,208.352,208.35-1.56%3,604
Mar 11, 20262,232.102,256.052,221.552,243.452,243.450.25%15,134
Mar 10, 20262,208.052,245.002,169.352,237.802,237.803.50%18,499
Mar 9, 20262,125.002,170.752,107.352,162.052,162.05-1.12%29,131
Mar 6, 20262,248.552,248.552,178.452,186.452,186.45-1.75%7,592
Mar 5, 20262,214.402,238.002,191.252,225.452,225.450.94%6,161
Mar 4, 20262,203.352,233.752,195.002,204.752,204.75-1.79%7,387
Mar 2, 20262,060.352,251.302,060.352,244.952,244.95-0.12%39,732
Feb 27, 20262,260.052,276.852,235.502,247.652,247.65-1.42%28,935
Feb 26, 20262,178.452,285.002,147.352,280.052,280.055.80%144,857
Feb 25, 20262,057.052,165.802,051.602,155.052,155.054.95%23,714
Feb 24, 20262,027.702,061.852,027.702,053.452,053.450.35%3,988
Feb 23, 20262,035.002,049.952,014.852,046.202,046.200.93%10,367
Feb 20, 20262,041.252,055.602,016.002,027.302,027.30-0.50%7,710
Feb 19, 20262,075.602,087.352,032.102,037.552,037.55-1.81%23,525
Feb 18, 20262,063.952,078.302,047.652,075.202,075.200.55%7,347
Feb 17, 20262,082.952,089.102,060.452,063.902,063.90-0.87%5,867
Feb 16, 20262,059.052,085.402,052.102,082.002,082.001.05%3,058
Feb 13, 20262,078.852,085.352,049.752,060.302,060.30-0.89%4,948
Feb 12, 20262,085.002,085.002,057.002,078.902,078.90-0.38%5,422
Feb 11, 20262,066.102,090.702,066.102,086.802,086.800.71%6,745
Feb 10, 20262,083.802,088.952,066.002,072.002,072.00-0.52%16,463
Feb 9, 20262,059.802,089.802,056.202,082.752,082.751.13%4,993
Feb 6, 20262,077.802,077.852,029.352,059.552,059.55-1.10%18,385
Feb 5, 20262,089.752,100.902,075.002,082.552,082.55-0.34%9,395
Feb 4, 20262,200.002,202.702,060.002,089.702,089.70-3.07%19,053