Skip to main content
logo
Mankind Pharma Limited (NSE:MANKIND)
India flag India · Delayed Price · Currency is INR
2,163.30
-23.70 (-1.08%)
Mar 9, 2026, 3:30 PM IST

Mankind Pharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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