Skip to main content
logo
Mankind Pharma Limited (NSE:MANKIND)
India flag India · Delayed Price · Currency is INR
2,375.60
-44.80 (-1.85%)
May 29, 2026, 3:29 PM IST

Mankind Pharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 20, 20262,501.002,625.002,500.002,583.902,583.903.66%4,089,986
May 19, 20262,504.002,549.902,470.002,492.602,492.60-0.12%574,210
May 18, 20262,507.102,513.002,467.002,495.702,495.70-0.29%314,252
May 15, 20262,477.002,534.902,449.302,503.002,503.001.66%1,120,942
May 14, 20262,417.002,474.502,417.002,462.202,462.202.27%497,725
May 13, 20262,362.002,455.902,352.102,407.602,407.601.21%595,559
May 12, 20262,470.002,470.002,353.602,378.902,378.90-3.64%553,734
May 11, 20262,423.102,510.002,400.002,468.802,468.801.56%672,282
May 8, 20262,377.802,464.902,377.802,430.802,430.802.34%1,078,929
May 7, 20262,379.502,385.002,345.502,375.202,375.200.60%667,170
May 6, 20262,334.502,370.002,292.302,361.002,361.001.79%855,490
May 5, 20262,266.902,329.902,247.102,319.502,319.502.73%407,291
May 4, 20262,249.202,284.902,239.602,257.802,257.800.49%162,425
Apr 30, 20262,250.002,266.802,217.002,246.702,246.70-0.45%187,564
Apr 29, 20262,270.002,301.402,244.602,256.802,256.80-0.34%273,192
Apr 28, 20262,269.002,280.002,242.602,264.402,264.40-0.19%286,681
Apr 27, 20262,271.802,309.802,251.202,268.702,268.700.06%412,688
Apr 24, 20262,307.202,315.902,261.002,267.402,267.40-1.11%293,014
Apr 23, 20262,238.002,322.202,222.602,292.902,292.902.59%1,055,117
Apr 22, 20262,181.002,242.802,181.002,235.002,235.001.59%420,214
Apr 21, 20262,150.002,206.202,137.002,200.002,200.002.61%471,362
Apr 20, 20262,133.802,167.902,106.102,144.002,144.000.89%297,462
Apr 17, 20262,112.002,132.502,102.802,125.002,125.000.98%549,298
Apr 16, 20262,144.502,151.002,094.002,104.402,104.40-0.85%567,022
Apr 15, 20262,099.902,127.102,085.602,122.402,122.402.17%533,586
Apr 13, 20262,040.102,095.702,014.702,077.402,077.40-0.08%644,196
Apr 10, 20262,064.102,085.802,047.002,079.002,079.001.21%307,517
Apr 9, 20262,039.702,074.702,023.002,054.202,054.200.60%232,935
Apr 8, 20262,080.902,108.902,032.902,041.902,041.900.09%640,289
Apr 7, 20262,017.702,046.701,987.102,040.102,040.101.11%192,700
Apr 6, 20262,000.602,024.001,966.202,017.702,017.700.96%532,381
Apr 2, 20262,000.002,005.001,928.001,998.501,998.50-0.14%593,771
Apr 1, 20262,016.002,049.801,973.502,001.302,001.30-0.22%961,650
Mar 30, 20262,035.002,035.001,987.602,005.802,005.80-1.62%609,779
Mar 27, 20262,038.002,052.602,020.302,038.802,038.800.73%542,413
Mar 25, 20262,005.002,038.901,988.002,024.002,024.001.82%835,417
Mar 24, 20261,952.901,993.601,917.001,987.801,987.803.13%728,680
Mar 23, 20261,980.001,984.801,909.701,927.401,927.40-3.63%654,194
Mar 20, 20262,030.002,047.401,966.702,000.002,000.00-0.04%1,185,624
Mar 19, 20262,097.402,097.401,995.202,000.802,000.80-4.86%836,827
Mar 18, 20262,066.802,130.802,052.002,103.102,103.101.69%317,917
Mar 17, 20262,095.802,106.402,056.002,068.202,068.20-1.27%449,927
Mar 16, 20262,126.302,141.602,081.002,094.702,094.70-2.07%332,072
Mar 13, 20262,200.002,205.002,128.702,138.902,138.90-3.13%801,859