Mankind Pharma Limited (NSE:MANKIND)
2,443.70
+37.20 (1.55%)
Oct 29, 2025, 3:30 PM IST
Mankind Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 2,413.60 | 2,434.40 | 2,405.90 | 2,432.10 | 2,432.10 | 1.06% | 58,261 |
| Oct 28, 2025 | 2,416.70 | 2,424.20 | 2,389.90 | 2,406.50 | 2,406.50 | -0.42% | 271,050 |
| Oct 27, 2025 | 2,444.40 | 2,449.00 | 2,412.00 | 2,416.70 | 2,416.70 | -0.65% | 243,007 |
| Oct 24, 2025 | 2,459.80 | 2,459.80 | 2,415.00 | 2,432.40 | 2,432.40 | -0.76% | 249,600 |
| Oct 23, 2025 | 2,453.50 | 2,483.80 | 2,440.40 | 2,451.00 | 2,451.00 | 0.22% | 170,176 |
| Oct 21, 2025 | 2,467.00 | 2,470.60 | 2,435.00 | 2,445.60 | 2,445.60 | -0.39% | 35,115 |
| Oct 20, 2025 | 2,485.00 | 2,511.90 | 2,450.00 | 2,455.10 | 2,455.10 | -0.87% | 288,109 |
| Oct 17, 2025 | 2,470.40 | 2,484.80 | 2,440.00 | 2,476.60 | 2,476.60 | 0.87% | 461,454 |
| Oct 16, 2025 | 2,456.90 | 2,464.80 | 2,435.30 | 2,455.30 | 2,455.30 | 0.39% | 441,618 |
| Oct 15, 2025 | 2,441.80 | 2,450.80 | 2,426.70 | 2,445.70 | 2,445.70 | 0.31% | 503,217 |
| Oct 14, 2025 | 2,436.40 | 2,444.90 | 2,400.10 | 2,438.10 | 2,438.10 | -0.18% | 431,057 |
| Oct 13, 2025 | 2,466.80 | 2,480.00 | 2,426.00 | 2,442.50 | 2,442.50 | -0.71% | 209,314 |
| Oct 10, 2025 | 2,480.00 | 2,500.90 | 2,455.00 | 2,459.90 | 2,459.90 | -0.79% | 133,554 |
| Oct 9, 2025 | 2,450.00 | 2,484.20 | 2,448.10 | 2,479.40 | 2,479.40 | 1.00% | 135,618 |
| Oct 8, 2025 | 2,480.70 | 2,493.60 | 2,442.90 | 2,454.90 | 2,454.90 | -1.04% | 285,686 |
| Oct 7, 2025 | 2,462.90 | 2,487.70 | 2,443.00 | 2,480.70 | 2,480.70 | 0.99% | 434,253 |
| Oct 6, 2025 | 2,415.00 | 2,469.00 | 2,405.00 | 2,456.30 | 2,456.30 | 0.34% | 377,612 |
| Oct 3, 2025 | 2,440.90 | 2,460.20 | 2,400.40 | 2,448.00 | 2,448.00 | 0.34% | 606,883 |
| Oct 1, 2025 | 2,420.00 | 2,454.90 | 2,420.00 | 2,439.60 | 2,439.60 | 0.16% | 218,700 |
| Sep 30, 2025 | 2,462.00 | 2,488.30 | 2,425.00 | 2,435.70 | 2,435.70 | -1.07% | 390,387 |
| Sep 29, 2025 | 2,489.30 | 2,499.70 | 2,453.50 | 2,462.00 | 2,462.00 | -0.84% | 309,212 |
| Sep 26, 2025 | 2,500.00 | 2,514.00 | 2,440.00 | 2,482.90 | 2,482.90 | -1.71% | 335,153 |
| Sep 25, 2025 | 2,520.00 | 2,539.30 | 2,510.00 | 2,526.20 | 2,526.20 | -0.14% | 161,047 |
| Sep 24, 2025 | 2,565.90 | 2,570.00 | 2,521.10 | 2,529.70 | 2,529.70 | -1.35% | 195,372 |
| Sep 23, 2025 | 2,590.50 | 2,615.90 | 2,552.60 | 2,564.30 | 2,564.30 | -1.18% | 291,468 |
| Sep 22, 2025 | 2,674.00 | 2,674.00 | 2,586.40 | 2,594.90 | 2,594.90 | -2.47% | 369,548 |
| Sep 19, 2025 | 2,643.70 | 2,671.70 | 2,627.30 | 2,660.60 | 2,660.60 | 0.85% | 730,701 |
| Sep 18, 2025 | 2,570.20 | 2,659.90 | 2,565.20 | 2,638.30 | 2,638.30 | 2.65% | 716,293 |
| Sep 17, 2025 | 2,566.00 | 2,584.90 | 2,555.10 | 2,570.20 | 2,570.20 | 0.02% | 239,496 |
| Sep 16, 2025 | 2,575.00 | 2,598.20 | 2,565.90 | 2,569.80 | 2,569.80 | -0.60% | 143,608 |
| Sep 15, 2025 | 2,561.00 | 2,593.00 | 2,561.00 | 2,585.40 | 2,585.40 | 0.22% | 144,695 |
| Sep 12, 2025 | 2,600.00 | 2,619.60 | 2,563.10 | 2,579.60 | 2,579.60 | -0.75% | 181,489 |
| Sep 11, 2025 | 2,590.00 | 2,614.80 | 2,583.30 | 2,599.00 | 2,599.00 | -0.36% | 325,644 |
| Sep 10, 2025 | 2,600.00 | 2,624.90 | 2,566.80 | 2,608.50 | 2,608.50 | 0.74% | 339,860 |
| Sep 9, 2025 | 2,571.00 | 2,602.00 | 2,552.50 | 2,589.30 | 2,589.30 | 0.38% | 188,448 |
| Sep 8, 2025 | 2,541.00 | 2,595.00 | 2,516.20 | 2,579.40 | 2,579.40 | 1.13% | 180,468 |
| Sep 5, 2025 | 2,568.00 | 2,590.90 | 2,543.80 | 2,550.60 | 2,550.60 | -0.71% | 176,380 |
| Sep 4, 2025 | 2,610.10 | 2,610.10 | 2,563.20 | 2,568.90 | 2,568.90 | 0.38% | 421,469 |
| Sep 3, 2025 | 2,539.80 | 2,584.00 | 2,529.70 | 2,559.10 | 2,559.10 | 0.62% | 1,013,928 |
| Sep 2, 2025 | 2,538.90 | 2,557.90 | 2,523.50 | 2,543.30 | 2,543.30 | 0.89% | 284,743 |
| Sep 1, 2025 | 2,473.50 | 2,526.20 | 2,472.00 | 2,520.90 | 2,520.90 | 2.00% | 301,064 |
| Aug 29, 2025 | 2,488.00 | 2,511.30 | 2,455.10 | 2,471.40 | 2,471.40 | -0.11% | 330,123 |
| Aug 28, 2025 | 2,504.50 | 2,523.10 | 2,470.00 | 2,474.10 | 2,474.10 | -1.12% | 233,219 |
| Aug 26, 2025 | 2,535.10 | 2,564.30 | 2,488.00 | 2,502.00 | 2,502.00 | -2.15% | 533,860 |
| Aug 25, 2025 | 2,614.60 | 2,626.40 | 2,550.00 | 2,557.10 | 2,557.10 | -1.91% | 403,135 |
| Aug 22, 2025 | 2,588.00 | 2,651.50 | 2,587.90 | 2,606.80 | 2,606.80 | 0.26% | 731,363 |
| Aug 21, 2025 | 2,506.00 | 2,628.90 | 2,492.10 | 2,600.10 | 2,600.10 | 3.73% | 1,200,361 |
| Aug 20, 2025 | 2,496.00 | 2,516.20 | 2,485.50 | 2,506.60 | 2,506.60 | 0.58% | 390,827 |
| Aug 19, 2025 | 2,480.00 | 2,530.00 | 2,478.20 | 2,492.20 | 2,492.20 | 0.80% | 513,562 |
| Aug 18, 2025 | 2,496.50 | 2,499.80 | 2,461.00 | 2,472.40 | 2,472.40 | -0.01% | 510,883 |