Skip to main content
logo
Mankind Pharma Limited (NSE:MANKIND)
India flag India · Delayed Price · Currency is INR
2,443.70
+37.20 (1.55%)
Oct 29, 2025, 3:30 PM IST

Mankind Pharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20252,413.602,434.402,405.902,432.102,432.101.06%58,261
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%170,176
Oct 21, 20252,467.002,470.602,435.002,445.602,445.60-0.39%35,115
Oct 20, 20252,485.002,511.902,450.002,455.102,455.10-0.87%288,109
Oct 17, 20252,470.402,484.802,440.002,476.602,476.600.87%461,454
Oct 16, 20252,456.902,464.802,435.302,455.302,455.300.39%441,618
Oct 15, 20252,441.802,450.802,426.702,445.702,445.700.31%503,217
Oct 14, 20252,436.402,444.902,400.102,438.102,438.10-0.18%431,057
Oct 13, 20252,466.802,480.002,426.002,442.502,442.50-0.71%209,314
Oct 10, 20252,480.002,500.902,455.002,459.902,459.90-0.79%133,554
Oct 9, 20252,450.002,484.202,448.102,479.402,479.401.00%135,618
Oct 8, 20252,480.702,493.602,442.902,454.902,454.90-1.04%285,686
Oct 7, 20252,462.902,487.702,443.002,480.702,480.700.99%434,253
Oct 6, 20252,415.002,469.002,405.002,456.302,456.300.34%377,612
Oct 3, 20252,440.902,460.202,400.402,448.002,448.000.34%606,883
Oct 1, 20252,420.002,454.902,420.002,439.602,439.600.16%218,700
Sep 30, 20252,462.002,488.302,425.002,435.702,435.70-1.07%390,387
Sep 29, 20252,489.302,499.702,453.502,462.002,462.00-0.84%309,212
Sep 26, 20252,500.002,514.002,440.002,482.902,482.90-1.71%335,153
Sep 25, 20252,520.002,539.302,510.002,526.202,526.20-0.14%161,047
Sep 24, 20252,565.902,570.002,521.102,529.702,529.70-1.35%195,372
Sep 23, 20252,590.502,615.902,552.602,564.302,564.30-1.18%291,468
Sep 22, 20252,674.002,674.002,586.402,594.902,594.90-2.47%369,548
Sep 19, 20252,643.702,671.702,627.302,660.602,660.600.85%730,701
Sep 18, 20252,570.202,659.902,565.202,638.302,638.302.65%716,293
Sep 17, 20252,566.002,584.902,555.102,570.202,570.200.02%239,496
Sep 16, 20252,575.002,598.202,565.902,569.802,569.80-0.60%143,608
Sep 15, 20252,561.002,593.002,561.002,585.402,585.400.22%144,695
Sep 12, 20252,600.002,619.602,563.102,579.602,579.60-0.75%181,489
Sep 11, 20252,590.002,614.802,583.302,599.002,599.00-0.36%325,644
Sep 10, 20252,600.002,624.902,566.802,608.502,608.500.74%339,860
Sep 9, 20252,571.002,602.002,552.502,589.302,589.300.38%188,448
Sep 8, 20252,541.002,595.002,516.202,579.402,579.401.13%180,468
Sep 5, 20252,568.002,590.902,543.802,550.602,550.60-0.71%176,380
Sep 4, 20252,610.102,610.102,563.202,568.902,568.900.38%421,469
Sep 3, 20252,539.802,584.002,529.702,559.102,559.100.62%1,013,928
Sep 2, 20252,538.902,557.902,523.502,543.302,543.300.89%284,743
Sep 1, 20252,473.502,526.202,472.002,520.902,520.902.00%301,064
Aug 29, 20252,488.002,511.302,455.102,471.402,471.40-0.11%330,123
Aug 28, 20252,504.502,523.102,470.002,474.102,474.10-1.12%233,219
Aug 26, 20252,535.102,564.302,488.002,502.002,502.00-2.15%533,860
Aug 25, 20252,614.602,626.402,550.002,557.102,557.10-1.91%403,135
Aug 22, 20252,588.002,651.502,587.902,606.802,606.800.26%731,363
Aug 21, 20252,506.002,628.902,492.102,600.102,600.103.73%1,200,361
Aug 20, 20252,496.002,516.202,485.502,506.602,506.600.58%390,827
Aug 19, 20252,480.002,530.002,478.202,492.202,492.200.80%513,562
Aug 18, 20252,496.502,499.802,461.002,472.402,472.40-0.01%510,883