Skip to main content
logo
Mankind Pharma Limited (NSE:MANKIND)
India flag India · Delayed Price · Currency is INR
2,414.20
+8.20 (0.34%)
Jun 19, 2026, 3:30 PM IST

Mankind Pharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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