Skip to main content
logo
Mankind Pharma Limited (NSE:MANKIND)
India flag India · Delayed Price · Currency is INR
2,472.00
-103.90 (-4.03%)
Jul 31, 2026, 3:30 PM IST

Mankind Pharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 20262,604.002,613.502,422.002,469.602,469.60-4.13%2,362,283
Jul 30, 20262,585.302,605.002,560.502,575.902,575.90-0.65%294,648
Jul 29, 20262,627.902,642.002,583.002,592.702,592.70-0.96%309,498
Jul 28, 20262,550.002,628.202,541.002,617.902,617.902.60%610,061
Jul 27, 20262,513.002,559.002,513.002,551.602,551.601.77%185,805
Jul 24, 20262,548.002,554.802,501.302,507.202,507.20-1.96%186,027
Jul 23, 20262,531.102,590.102,516.402,557.402,557.400.50%236,687
Jul 22, 20262,564.102,566.802,513.002,544.702,544.70-1.35%294,168
Jul 21, 20262,579.802,588.202,559.902,579.502,579.500.53%165,906
Jul 20, 20262,489.502,590.602,481.502,565.802,565.803.28%587,022
Jul 17, 20262,546.102,558.402,469.502,484.202,484.20-2.43%361,947
Jul 16, 20262,550.002,556.802,531.902,546.002,546.000.11%344,420
Jul 15, 20262,531.102,639.002,531.102,543.102,543.100.47%1,273,173
Jul 14, 20262,491.102,545.302,491.102,531.102,531.100.94%247,728
Jul 13, 20262,525.102,535.502,493.502,507.502,507.50-0.70%289,767
Jul 10, 20262,543.102,572.002,510.602,525.102,525.10-0.27%524,763
Jul 9, 20262,503.302,555.102,498.502,532.002,532.001.64%205,083
Jul 8, 20262,526.502,560.002,466.302,491.202,491.20-1.43%274,175
Jul 7, 20262,559.902,564.502,520.402,527.402,527.40-0.55%277,544
Jul 6, 20262,533.202,550.002,508.002,541.502,541.500.51%208,299
Jul 3, 20262,498.902,543.002,480.202,528.602,528.601.68%392,427
Jul 2, 20262,500.002,509.602,477.702,486.902,486.90-0.14%180,318
Jul 1, 20262,555.902,570.802,475.102,490.302,490.30-2.17%211,335
Jun 30, 20262,488.702,555.502,471.802,545.602,545.602.40%754,284
Jun 29, 20262,462.802,527.902,457.202,486.002,486.000.96%437,926
Jun 25, 20262,505.802,520.002,457.002,462.302,462.30-0.83%408,477
Jun 24, 20262,533.502,568.002,465.502,483.002,483.00-1.80%579,219
Jun 23, 20262,550.002,604.002,501.402,528.602,528.60-0.38%1,323,117
Jun 22, 20262,426.102,543.502,404.102,538.302,538.305.14%983,998
Jun 19, 20262,417.002,430.002,395.002,414.202,414.200.34%484,809
Jun 18, 20262,379.902,409.902,364.402,406.002,406.001.77%492,332
Jun 17, 20262,352.602,381.202,352.602,364.102,364.100.34%157,426
Jun 16, 20262,368.002,401.302,340.702,356.202,356.20-1.01%284,842
Jun 15, 20262,410.002,410.002,355.902,380.302,380.30-0.03%395,333
Jun 12, 20262,419.002,419.002,368.102,381.102,381.100.35%286,099
Jun 11, 20262,351.102,409.002,350.502,372.702,372.70-0.15%275,897
Jun 10, 20262,399.002,410.602,366.002,376.202,376.20-0.62%363,531
Jun 9, 20262,380.002,397.702,359.002,391.002,391.001.43%313,423
Jun 8, 20262,325.102,381.702,299.002,357.402,357.400.91%291,943
Jun 5, 20262,354.202,371.702,331.002,336.102,336.10-0.72%160,181
Jun 4, 20262,372.002,379.602,328.202,353.002,353.00-0.70%387,667
Jun 3, 20262,320.002,383.502,285.102,369.502,369.503.07%1,012,891
Jun 2, 20262,300.002,314.902,275.602,299.002,299.00-0.91%777,828
Jun 1, 20262,399.802,408.002,309.702,320.202,320.20-2.33%285,229
May 29, 20262,429.802,468.802,363.202,375.602,375.60-1.85%2,347,838
May 27, 20262,438.002,438.002,405.302,420.402,420.40-0.13%424,138
May 26, 20262,448.402,457.102,408.502,423.602,423.60-1.38%442,713
May 25, 20262,508.602,510.002,439.702,457.502,457.50-0.88%645,837
May 22, 20262,530.002,596.002,472.302,479.402,479.40-1.38%680,384
May 21, 20262,613.002,638.602,497.702,514.102,514.10-2.70%1,813,187