Skip to main content
logo
Mankind Pharma Limited (NSE:MANKIND)
India flag India · Delayed Price · Currency is INR
2,557.10
-49.70 (-1.91%)
Aug 25, 2025, 3:30 PM IST

Mankind Pharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 25, 20252,614.602,626.402,550.002,557.102,557.10-1.91%403,133
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
Aug 14, 20252,468.102,561.002,461.902,472.602,472.600.27%1,001,061
Aug 13, 20252,442.702,483.802,436.902,466.002,466.001.45%376,040
Aug 12, 20252,435.602,464.902,410.002,430.702,430.70-0.28%708,892
Aug 11, 20252,460.002,478.002,424.602,437.502,437.50-1.20%357,967
Aug 8, 20252,538.702,540.002,455.102,467.102,467.10-2.79%700,538
Aug 7, 20252,556.202,575.602,504.802,537.802,536.80-0.72%693,843
Aug 6, 20252,600.002,618.902,548.502,556.202,555.19-2.39%420,756
Aug 5, 20252,637.002,661.502,581.602,618.902,617.87-0.38%477,927
Aug 4, 20252,566.302,635.002,555.002,628.902,627.862.44%540,833
Aug 1, 20252,569.702,652.702,558.902,566.302,565.29-0.04%537,195
Jul 31, 20252,550.002,585.602,525.802,567.202,566.19-0.32%454,883
Jul 30, 20252,553.002,609.502,545.502,575.502,574.490.81%763,354
Jul 29, 20252,526.502,600.002,517.002,554.702,553.690.52%496,881
Jul 28, 20252,598.902,599.002,535.102,541.602,540.60-2.37%403,664
Jul 25, 20252,585.102,628.502,563.102,603.402,602.370.54%374,859
Jul 24, 20252,619.802,656.302,549.002,589.502,588.48-0.37%691,855
Jul 23, 20252,674.802,689.402,580.002,599.002,597.98-2.68%677,105
Jul 22, 20252,650.002,690.002,645.002,670.502,669.450.93%376,112
Jul 21, 20252,694.902,694.902,617.002,646.002,644.96-0.24%403,368
Jul 18, 20252,640.002,668.902,627.002,652.302,651.250.49%421,325
Jul 17, 20252,638.502,670.002,626.702,639.302,638.260.53%537,571
Jul 16, 20252,653.902,654.202,598.002,625.502,624.47-0.96%729,811
Jul 15, 20252,700.002,716.502,631.102,651.002,649.96-1.69%597,283
Jul 14, 20252,519.602,706.002,519.602,696.502,695.444.58%2,132,999
Jul 11, 20252,545.002,678.002,545.002,578.302,577.281.35%2,780,534
Jul 10, 20252,520.002,548.402,496.002,544.002,543.000.69%770,756
Jul 9, 20252,419.502,543.602,417.602,526.602,525.603.90%1,449,204
Jul 8, 20252,420.002,443.102,408.102,431.702,430.740.88%234,894
Jul 7, 20252,442.502,465.602,407.902,410.402,409.45-1.19%426,934
Jul 4, 20252,361.702,462.502,361.702,439.502,438.543.29%1,061,825
Jul 3, 20252,384.802,388.602,354.902,361.702,360.77-0.96%1,503,035
Jul 2, 20252,302.002,417.002,288.102,384.702,383.764.27%1,642,680
Jul 1, 20252,335.002,348.002,258.002,287.002,286.10-1.41%1,615,351
Jun 30, 20252,345.002,349.002,310.102,319.802,318.89-0.58%242,516
Jun 27, 20252,323.402,360.902,309.302,333.402,332.481.30%235,922
Jun 26, 20252,320.002,330.002,293.202,303.502,302.59-0.23%384,946
Jun 25, 20252,313.902,339.902,296.602,308.802,307.890.06%231,975
Jun 24, 20252,314.702,314.702,293.302,307.502,306.590.30%383,818
Jun 23, 20252,288.802,305.002,279.402,300.602,299.690.52%218,729
Jun 20, 20252,312.502,328.902,284.002,288.802,287.90-1.57%1,223,889
Jun 19, 20252,350.002,358.202,300.002,325.202,324.28-1.40%180,419
Jun 18, 20252,340.102,374.002,337.102,358.302,357.370.22%415,934
Jun 17, 20252,370.002,375.002,340.102,353.202,352.27-0.71%209,312
Jun 16, 20252,380.002,383.702,336.402,370.002,369.07-0.47%251,064