Skip to main content
logo
Mankind Pharma Limited (NSE:MANKIND)
India flag India · Delayed Price · Currency is INR
2,125.00
+20.60 (0.98%)
Apr 17, 2026, 3:29 PM IST

Mankind Pharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 12, 20262,210.002,243.502,184.702,207.902,207.90-1.60%310,028
Mar 11, 20262,243.902,256.802,222.302,243.802,243.800.27%415,703
Mar 10, 20262,190.002,249.302,169.202,237.702,237.703.44%1,043,920
Mar 9, 20262,131.002,170.802,108.302,163.302,163.30-1.08%826,127
Mar 6, 20262,231.702,231.702,178.102,187.002,187.00-1.77%350,723
Mar 5, 20262,210.802,239.802,191.602,226.402,226.400.87%312,313
Mar 4, 20262,219.802,235.002,195.102,207.202,207.20-1.71%687,980
Mar 2, 20262,161.002,251.102,161.002,245.502,245.50-0.09%545,017
Feb 27, 20262,261.102,275.002,235.002,247.602,247.60-1.41%794,739
Feb 26, 20262,155.702,284.902,145.902,279.702,279.705.75%2,770,867
Feb 25, 20262,067.502,165.002,052.802,155.702,155.704.92%802,399
Feb 24, 20262,037.002,060.602,029.402,054.702,054.700.40%217,522
Feb 23, 20262,035.002,050.002,012.302,046.602,046.601.10%219,028
Feb 20, 20262,047.102,057.302,014.902,024.302,024.30-0.75%205,439
Feb 19, 20262,085.002,088.402,031.002,039.502,039.50-1.74%743,196
Feb 18, 20262,059.902,078.302,048.002,075.602,075.600.62%211,151
Feb 17, 20262,085.002,088.302,060.002,062.902,062.90-0.98%258,057
Feb 16, 20262,055.002,085.502,051.702,083.302,083.301.11%220,437
Feb 13, 20262,076.102,085.302,050.102,060.502,060.50-0.89%208,497
Feb 12, 20262,080.002,083.402,055.202,079.002,079.00-0.38%250,124
Feb 11, 20262,074.902,089.902,071.002,087.002,087.000.67%188,015
Feb 10, 20262,089.602,089.602,065.002,073.102,073.10-0.42%260,205
Feb 9, 20262,074.502,089.002,055.302,081.902,081.901.05%224,975
Feb 6, 20262,085.002,085.002,033.002,060.202,060.20-0.97%344,092
Feb 5, 20262,095.002,100.002,073.002,080.402,080.40-0.43%273,390
Feb 4, 20262,199.002,199.002,057.102,089.302,089.30-3.39%950,401
Feb 3, 20262,133.902,190.202,112.302,162.602,162.604.79%778,709
Feb 2, 20262,100.002,120.002,046.802,063.802,063.80-1.44%333,325