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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	2,220	2,213.9	2,213.9	2,235	2,190.3	261,324
January 12, 2026	2,201.5	2,224.3	2,224.3	2,232	2,172.2	145,024
January 09, 2026	2,250	2,200.8	2,200.8	2,250.7	2,186	396,487
January 08, 2026	2,314	2,261.2	2,261.2	2,314	2,250	271,112
January 07, 2026	2,241	2,311.8	2,311.8	2,320.9	2,231.3	980,750
January 06, 2026	2,205	2,240.8	2,240.8	2,247.3	2,185	295,984
January 05, 2026	2,205	2,195	2,195	2,222	2,184.7	161,266
January 02, 2026	2,174.1	2,202.7	2,202.7	2,205	2,163	128,332
January 01, 2026	2,202	2,164.6	2,164.6	2,202	2,156	85,175
December 31, 2025	2,165	2,196.5	2,196.5	2,206.9	2,150	215,964
December 30, 2025	2,165	2,152.5	2,152.5	2,177	2,146.2	301,618
December 29, 2025	2,200.6	2,182	2,182	2,200.6	2,173	294,611
December 26, 2025	2,206	2,193	2,193	2,211.4	2,171	254,902
December 24, 2025	2,239.9	2,193.3	2,193.3	2,247.3	2,187.1	269,611
December 23, 2025	2,186.4	2,229.6	2,229.6	2,240	2,186.4	497,596
December 22, 2025	2,190	2,186.3	2,186.3	2,193.1	2,169.6	302,830
December 19, 2025	2,142	2,172.1	2,172.1	2,182.5	2,136.1	491,349
December 18, 2025	2,118.9	2,142	2,142	2,147.4	2,098.4	422,234
December 17, 2025	2,120.4	2,111.2	2,111.2	2,121	2,090	587,753
December 16, 2025	2,142.5	2,106	2,106	2,153.6	2,102.6	683,877
December 15, 2025	2,178.9	2,141.2	2,141.2	2,180.8	2,138.8	722,635
December 12, 2025	2,176	2,178.8	2,178.8	2,189.9	2,150	1.11M
December 11, 2025	2,148.9	2,166.8	2,166.8	2,177.1	2,130	143,510
December 10, 2025	2,190	2,148.9	2,148.9	2,191	2,142.2	686,977
December 09, 2025	2,172	2,180.4	2,180.4	2,189.6	2,160.3	194,412
December 08, 2025	2,205.6	2,185.5	2,185.5	2,207.2	2,165.1	357,285
December 05, 2025	2,215.7	2,205.5	2,205.5	2,215.7	2,191.6	299,685
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

Mankind Pharma Limited (MANKIND.NS) NSE