Skip to main content
logo
Mankind Pharma Limited (BOM:543904)
India flag India · Delayed Price · Currency is INR
2,469.90
-107.05 (-4.15%)
At close: Jul 31, 2026

BOM:543904 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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