Skip to main content
logo
Mankind Pharma Limited (NSE:MANKIND)
India flag India · Delayed Price · Currency is INR
2,107.60
-39.40 (-1.84%)
At close: Jan 23, 2026

Mankind Pharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 20262,150.902,155.002,101.702,110.00--1.72%297,881
Jan 22, 20262,111.002,151.902,104.602,147.002,147.002.28%429,287
Jan 21, 20262,124.302,129.202,081.902,099.102,099.10-1.19%373,956
Jan 20, 20262,112.002,134.902,087.002,124.302,124.300.34%534,187
Jan 19, 20262,170.002,170.002,110.402,117.202,117.20-2.68%286,090
Jan 16, 20262,255.502,255.502,167.902,175.402,175.40-3.07%629,547
Jan 14, 20262,224.002,252.202,207.102,244.402,244.401.38%255,195
Jan 13, 20262,220.002,235.002,190.302,213.902,213.90-0.47%261,324
Jan 12, 20262,201.502,232.002,172.202,224.302,224.301.07%145,024
Jan 9, 20262,250.002,250.702,186.002,200.802,200.80-2.67%396,485
Jan 8, 20262,314.002,314.002,250.002,261.202,261.20-2.19%271,109
Jan 7, 20262,241.002,320.902,231.302,311.802,311.803.17%980,886
Jan 6, 20262,205.002,247.302,185.002,240.802,240.802.09%295,984
Jan 5, 20262,205.002,222.002,184.702,195.002,195.00-0.35%161,264
Jan 2, 20262,174.102,205.002,163.002,202.702,202.701.76%128,332
Jan 1, 20262,202.002,202.002,156.002,164.602,164.60-1.45%85,103
Dec 31, 20252,165.002,206.902,150.002,196.502,196.502.04%215,961
Dec 30, 20252,165.002,177.002,146.202,152.502,152.50-1.35%301,618
Dec 29, 20252,200.602,200.602,173.002,182.002,182.00-0.50%294,610
Dec 26, 20252,206.002,211.402,171.002,193.002,193.00-0.01%254,903
Dec 24, 20252,239.902,247.302,187.102,193.302,193.30-1.63%269,610
Dec 23, 20252,186.402,240.002,186.402,229.602,229.601.98%497,596
Dec 22, 20252,190.002,193.102,169.602,186.302,186.300.65%302,826
Dec 19, 20252,142.002,182.502,136.102,172.102,172.101.41%491,349
Dec 18, 20252,118.902,147.402,098.402,142.002,142.001.46%422,234
Dec 17, 20252,120.402,121.002,090.002,111.202,111.200.25%587,753
Dec 16, 20252,142.502,153.602,102.602,106.002,106.00-1.64%683,877
Dec 15, 20252,178.902,180.802,138.802,141.202,141.20-1.73%722,635
Dec 12, 20252,176.002,189.902,150.002,178.802,178.800.55%1,107,746
Dec 11, 20252,148.902,177.102,130.002,166.802,166.800.83%143,510
Dec 10, 20252,190.002,191.002,142.202,148.902,148.90-1.44%686,977
Dec 9, 20252,172.002,189.602,160.302,180.402,180.40-0.23%194,411
Dec 8, 20252,205.602,207.202,165.102,185.502,185.50-0.91%357,285
Dec 5, 20252,215.702,215.702,191.602,205.502,205.50-0.04%299,678
Dec 4, 20252,208.002,221.702,195.102,206.302,206.300.03%409,656
Dec 3, 20252,228.002,228.002,178.002,205.602,205.60-0.49%975,772
Dec 2, 20252,240.102,243.902,211.002,216.402,216.40-0.60%236,853
Dec 1, 20252,260.002,260.002,223.002,229.802,229.80-0.94%498,132
Nov 28, 20252,259.802,260.702,235.002,251.002,251.000.08%267,030
Nov 27, 20252,274.002,274.002,224.102,249.302,249.30-0.42%390,084
Nov 26, 20252,250.102,300.402,243.702,258.902,258.900.76%591,887
Nov 25, 20252,224.002,254.702,219.602,241.902,241.900.86%294,127
Nov 24, 20252,245.002,245.002,208.602,222.702,222.70-0.87%710,090
Nov 21, 20252,234.002,247.202,210.002,242.102,242.100.12%563,163
Nov 20, 20252,239.002,256.502,222.902,239.502,239.500.74%1,310,952
Nov 19, 20252,225.802,228.202,206.302,223.102,223.10-0.17%252,790
Nov 18, 20252,248.202,249.802,217.202,226.902,226.90-0.89%259,735
Nov 17, 20252,280.002,280.002,236.002,247.002,247.00-0.89%292,698
Nov 14, 20252,257.002,286.702,252.602,267.102,267.100.45%606,234
Nov 13, 20252,280.902,293.902,249.202,257.002,257.00-0.57%585,393