Mankind Pharma Limited - MANKIND.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2,208	2,206.3	2,206.3	2,221.7	2,195.1	409,655
December 03, 2025	2,228	2,205.6	2,205.6	2,228	2,178	975,772
December 02, 2025	2,240.1	2,216.4	2,216.4	2,243.9	2,211	236,853
December 01, 2025	2,260	2,229.8	2,229.8	2,260	2,223	498,415
November 28, 2025	2,259.8	2,251	2,251	2,260.7	2,235	267,030
November 27, 2025	2,274	2,249.3	2,249.3	2,274	2,224.1	390,306
November 26, 2025	2,250.1	2,258.9	2,258.9	2,300.4	2,243.7	592,080
November 25, 2025	2,224	2,241.9	2,241.9	2,254.7	2,219.6	294,129
November 24, 2025	2,245	2,222.7	2,222.7	2,245	2,208.6	710,099
November 21, 2025	2,234	2,242.1	2,242.1	2,247.2	2,210	563,151
November 19, 2025	2,225.8	2,223.1	2,223.1	2,228.2	2,206.3	252,790
November 18, 2025	2,248.2	2,226.9	2,226.9	2,249.8	2,217.2	259,735
November 17, 2025	2,280	2,247	2,247	2,280	2,236	292,682
November 14, 2025	2,257	2,267.1	2,267.1	2,286.7	2,252.6	606,234
November 13, 2025	2,280.9	2,257	2,257	2,293.9	2,249.2	585,519
November 12, 2025	2,225	2,270	2,270	2,293	2,198.5	1.87M
November 11, 2025	2,237.7	2,220.5	2,220.5	2,239	2,213.2	428,592
November 10, 2025	2,271.8	2,236.6	2,236.6	2,272.5	2,222.2	702,898
November 07, 2025	2,250	2,261.8	2,261.8	2,302.4	2,248.6	870,303
November 06, 2025	2,375	2,309.1	2,309.1	2,379.8	2,305.3	486,278
November 04, 2025	2,399.5	2,369.5	2,369.5	2,408.6	2,358.2	351,828
November 03, 2025	2,383.3	2,399.5	2,399.5	2,404.2	2,357.2	202,895
October 31, 2025	2,446.6	2,384	2,384	2,447.9	2,368	593,440
October 30, 2025	2,458	2,446.6	2,446.6	2,458	2,420.1	280,365
October 29, 2025	2,413.6	2,443.7	2,443.7	2,447	2,405.9	125,537
October 28, 2025	2,416.7	2,406.5	2,406.5	2,424.2	2,389.9	271,050
October 27, 2025	2,444.4	2,412.7	2,412.7	2,449	2,412	242,917
October 24, 2025	2,459.8	2,432.4	2,432.4	2,459.8	2,415	249,600
October 23, 2025	2,453.5	2,451	2,451	2,483.8	2,440.4	170,176
October 21, 2025	2,467	2,445.6	2,445.6	2,470.6	2,435	35,115
October 20, 2025	2,485	2,455.1	2,455.1	2,511.9	2,450	288,109
October 17, 2025	2,470.4	2,476.6	2,476.6	2,484.8	2,440	461,435
October 16, 2025	2,456.9	2,455.3	2,455.3	2,464.8	2,435.3	441,618
October 15, 2025	2,441.8	2,445.7	2,445.7	2,450.8	2,426.7	503,217
October 14, 2025	2,436.4	2,438.1	2,438.1	2,444.9	2,400.1	431,057
October 13, 2025	2,466.8	2,442.5	2,442.5	2,480	2,426	209,314
October 10, 2025	2,480	2,459.9	2,459.9	2,500.9	2,455	133,554
October 09, 2025	2,450	2,479.4	2,479.4	2,484.2	2,448.1	135,618
October 08, 2025	2,480.7	2,454.9	2,454.9	2,493.6	2,442.9	285,686
October 07, 2025	2,462.9	2,480.7	2,480.7	2,487.7	2,443	434,253
October 06, 2025	2,415	2,456.3	2,456.3	2,469	2,405	377,612
October 03, 2025	2,440.9	2,448	2,448	2,460.2	2,400.4	606,883
October 01, 2025	2,420	2,439.6	2,439.6	2,454.9	2,420	218,700
September 30, 2025	2,462	2,435.7	2,435.7	2,488.3	2,425	390,387
September 29, 2025	2,489.3	2,462	2,462	2,499.7	2,453.5	309,212
September 26, 2025	2,500	2,482.9	2,482.9	2,514	2,440	335,153
September 25, 2025	2,520	2,526.2	2,526.2	2,539.3	2,510	161,047
September 24, 2025	2,565.9	2,529.7	2,529.7	2,570	2,521.1	195,372
September 23, 2025	2,590.5	2,564.3	2,564.3	2,615.9	2,552.6	291,468
September 22, 2025	2,674	2,594.9	2,594.9	2,674	2,586.4	369,699
September 19, 2025	2,643.7	2,660.6	2,660.6	2,671.7	2,627.3	730,701
September 18, 2025	2,570.2	2,638.3	2,638.3	2,659.9	2,565.2	716,293
September 17, 2025	2,566	2,570.2	2,570.2	2,584.9	2,555.1	239,496
September 16, 2025	2,575	2,569.8	2,569.8	2,598.2	2,565.9	143,608
September 15, 2025	2,561	2,585.4	2,585.4	2,593	2,561	144,695
September 12, 2025	2,600	2,579.6	2,579.6	2,619.6	2,563.1	181,489
September 11, 2025	2,590	2,599	2,599	2,614.8	2,583.3	325,644
September 10, 2025	2,600	2,608.5	2,608.5	2,624.9	2,566.8	339,860
September 09, 2025	2,571	2,589.3	2,589.3	2,602	2,552.5	188,448
September 08, 2025	2,541	2,579.4	2,579.4	2,595	2,516.2	180,468

Mankind Pharma Limited (MANKIND.NS) NSE