Skip to main content
logo
Mankind Pharma Limited (NSE:MANKIND)
India flag India · Delayed Price · Currency is INR
2,038.80
+14.80 (0.73%)
At close: Mar 27, 2026

Mankind Pharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20262,038.002,052.602,020.302,038.802,038.800.73%542,413
Mar 25, 20262,005.002,038.901,988.002,024.002,024.001.82%835,417
Mar 24, 20261,952.901,993.601,917.001,987.801,987.803.13%728,680
Mar 23, 20261,980.001,984.801,909.701,927.401,927.40-3.63%654,194
Mar 20, 20262,030.002,047.401,966.702,000.002,000.00-0.04%1,185,624
Mar 19, 20262,097.402,097.401,995.202,000.802,000.80-4.86%836,827
Mar 18, 20262,066.802,130.802,052.002,103.102,103.101.69%317,917
Mar 17, 20262,095.802,106.402,056.002,068.202,068.20-1.27%449,927
Mar 16, 20262,126.302,141.602,081.002,094.702,094.70-2.07%332,072
Mar 13, 20262,200.002,205.002,128.702,138.902,138.90-3.13%801,859
Mar 12, 20262,210.002,243.502,184.702,207.902,207.90-1.60%310,028
Mar 11, 20262,243.902,256.802,222.302,243.802,243.800.27%415,703
Mar 10, 20262,190.002,249.302,169.202,237.702,237.703.44%1,043,920
Mar 9, 20262,131.002,170.802,108.302,163.302,163.30-1.08%826,127
Mar 6, 20262,231.702,231.702,178.102,187.002,187.00-1.77%350,723
Mar 5, 20262,210.802,239.802,191.602,226.402,226.400.87%312,313
Mar 4, 20262,219.802,235.002,195.102,207.202,207.20-1.71%687,980
Mar 2, 20262,161.002,251.102,161.002,245.502,245.50-0.09%545,017
Feb 27, 20262,261.102,275.002,235.002,247.602,247.60-1.41%794,739
Feb 26, 20262,155.702,284.902,145.902,279.702,279.705.75%2,770,867
Feb 25, 20262,067.502,165.002,052.802,155.702,155.704.92%802,399
Feb 24, 20262,037.002,060.602,029.402,054.702,054.700.40%217,522
Feb 23, 20262,035.002,050.002,012.302,046.602,046.601.10%219,028
Feb 20, 20262,047.102,057.302,014.902,024.302,024.30-0.75%205,439
Feb 19, 20262,085.002,088.402,031.002,039.502,039.50-1.74%743,196
Feb 18, 20262,059.902,078.302,048.002,075.602,075.600.62%211,151
Feb 17, 20262,085.002,088.302,060.002,062.902,062.90-0.98%258,057
Feb 16, 20262,055.002,085.502,051.702,083.302,083.301.11%220,437
Feb 13, 20262,076.102,085.302,050.102,060.502,060.50-0.89%208,497
Feb 12, 20262,080.002,083.402,055.202,079.002,079.00-0.38%250,124
Feb 11, 20262,074.902,089.902,071.002,087.002,087.000.67%188,015
Feb 10, 20262,089.602,089.602,065.002,073.102,073.10-0.42%260,205
Feb 9, 20262,074.502,089.002,055.302,081.902,081.901.05%224,975
Feb 6, 20262,085.002,085.002,033.002,060.202,060.20-0.97%344,092
Feb 5, 20262,095.002,100.002,073.002,080.402,080.40-0.43%273,390
Feb 4, 20262,199.002,199.002,057.102,089.302,089.30-3.39%950,401
Feb 3, 20262,133.902,190.202,112.302,162.602,162.604.79%778,709
Feb 2, 20262,100.002,120.002,046.802,063.802,063.80-1.44%333,325
Feb 1, 20262,124.002,150.402,085.102,093.902,093.90-1.42%356,538
Jan 30, 20262,082.602,147.002,078.802,124.002,124.001.10%535,611
Jan 29, 20262,107.002,115.202,091.702,100.802,100.80-0.76%263,563
Jan 28, 20262,106.602,122.802,065.002,116.902,116.901.08%322,350
Jan 27, 20262,131.402,131.402,059.402,094.202,094.20-0.64%431,208
Jan 23, 20262,150.902,155.002,098.002,107.602,107.60-1.84%406,709
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