Skip to main content
logo
Mankind Pharma Limited (NSE:MANKIND)
India flag India · Delayed Price · Currency is INR
2,423.00
+47.80 (2.01%)
May 8, 2026, 3:29 PM IST

Mankind Pharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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