Skip to main content
logo
Mankind Pharma Limited (NSE:MANKIND)
India flag India · Delayed Price · Currency is INR
2,202.00
+37.40 (1.73%)
Jan 2, 2026, 3:30 PM IST

Mankind Pharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 12, 20252,225.002,293.002,198.502,270.002,270.002.23%1,869,027
Nov 11, 20252,237.702,239.002,213.202,220.502,220.50-0.72%428,592
Nov 10, 20252,271.802,272.502,222.202,236.602,236.60-1.11%702,898
Nov 7, 20252,250.002,302.402,248.602,261.802,261.80-2.05%870,303
Nov 6, 20252,375.002,379.802,305.302,309.102,309.10-2.55%486,278
Nov 4, 20252,399.502,408.602,358.202,369.502,369.50-1.25%351,828
Nov 3, 20252,383.302,404.202,357.202,399.502,399.500.65%202,894
Oct 31, 20252,446.602,447.902,368.002,384.002,384.00-2.56%593,447
Oct 30, 20252,458.002,458.002,420.102,446.602,446.600.12%280,365
Oct 29, 20252,413.602,447.002,405.902,443.702,443.701.55%125,530
Oct 28, 20252,416.702,424.202,389.902,406.502,406.50-0.42%271,050
Oct 27, 20252,444.402,449.002,412.002,416.702,416.70-0.65%243,007
Oct 24, 20252,459.802,459.802,415.002,432.402,432.40-0.76%249,600
Oct 23, 20252,453.502,483.802,440.402,451.002,451.000.22%170,162
Oct 21, 20252,467.002,470.602,435.002,445.602,445.60-0.39%35,115