Skip to main content
logo
Mankind Pharma Limited (NSE:MANKIND)
India flag India · Delayed Price · Currency is INR
2,535.00
+31.20 (1.25%)
Oct 1, 2026, 3:15 PM IST

Mankind Pharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 1, 20262,500.002,535.002,476.102,535.002,535.001.25%427,905
Sep 30, 20262,545.002,552.002,455.002,503.802,503.80-1.62%1,311,278
Sep 29, 20262,436.802,559.002,436.802,545.002,545.004.49%1,973,968
Sep 28, 20262,474.902,488.302,430.302,435.602,435.60-1.59%388,832
Sep 25, 20262,488.302,504.602,454.402,474.902,474.90-1.00%333,769
Sep 24, 20262,442.602,504.302,442.602,500.002,500.001.42%447,288
Sep 23, 20262,475.102,493.002,458.102,465.002,465.00-0.60%352,575
Sep 22, 20262,450.002,490.002,438.702,480.002,480.001.73%667,075
Sep 21, 20262,312.702,452.002,303.002,437.802,437.805.96%1,342,757
Sep 18, 20262,300.002,329.502,287.702,300.702,300.700.03%484,552
Sep 17, 20262,252.702,308.802,242.102,300.002,300.002.40%488,064
Sep 16, 20262,280.502,300.702,246.002,246.002,246.00-1.51%650,768
Sep 15, 20262,280.002,300.902,251.802,280.502,280.500.02%446,450
Sep 11, 20262,237.202,280.002,222.002,280.002,280.001.86%530,698
Sep 10, 20262,260.002,276.502,235.102,238.402,238.40-1.17%180,515
Sep 9, 20262,305.002,317.602,250.002,265.002,265.00-1.91%266,219
Sep 8, 20262,318.002,330.802,301.002,309.002,309.00-0.39%186,335
Sep 7, 20262,317.002,331.602,303.502,318.002,318.00-0.43%153,500
Sep 4, 20262,366.502,390.002,317.002,327.902,327.90-1.73%122,389
Sep 3, 20262,390.002,390.002,355.402,368.802,368.80-0.95%98,805
Sep 2, 20262,351.002,391.502,341.202,391.502,391.501.49%334,009
Sep 1, 20262,381.402,381.402,350.002,356.502,356.50-2.59%282,979
Aug 31, 20262,407.602,419.202,343.602,419.202,419.201.52%391,957
Aug 28, 20262,419.002,422.102,370.002,382.902,382.90-1.43%190,737
Aug 27, 20262,405.002,417.502,377.602,417.502,417.500.99%322,167
Aug 26, 20262,358.002,423.902,358.002,393.702,393.701.21%513,001
Aug 25, 20262,374.402,374.402,337.602,365.002,365.00-0.40%415,562
Aug 24, 20262,385.002,385.102,367.102,374.502,374.50-0.40%130,471
Aug 21, 20262,385.002,407.202,365.602,384.002,384.00-0.04%343,261
Aug 20, 20262,413.002,413.002,373.402,385.002,385.00-0.38%307,625
Aug 19, 20262,380.002,423.002,380.002,394.002,394.000.59%370,273
Aug 18, 20262,370.002,395.002,363.302,380.002,380.00-0.04%366,118
Aug 17, 20262,419.002,423.002,369.502,380.902,380.90-1.83%810,528
Aug 14, 20262,412.502,458.002,412.502,425.202,425.200.87%465,158
Aug 13, 20262,430.502,430.502,392.002,404.402,404.40-1.18%129,086
Aug 12, 20262,418.002,433.102,381.302,433.102,433.100.33%754,503
Aug 11, 20262,429.002,439.602,405.502,425.002,425.00-0.53%229,702
Aug 10, 20262,450.002,485.002,428.502,438.002,438.00-0.73%230,964
Aug 7, 20262,430.002,456.002,415.602,456.002,456.001.48%167,663
Aug 6, 20262,450.002,463.802,420.302,420.302,420.30-0.63%241,909
Aug 5, 20262,461.002,461.902,435.002,435.602,435.60-0.10%157,619
Aug 4, 20262,483.002,487.002,438.002,438.002,438.00-1.81%346,444
Aug 3, 20262,458.002,497.902,442.202,483.002,483.000.54%639,674
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