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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,047.1	2,024.3	2,024.3	2,057.3	2,014.9	205,439
February 19, 2026	2,085	2,039.5	2,039.5	2,088.4	2,031	743,196
February 18, 2026	2,059.9	2,075.6	2,075.6	2,078.3	2,048	211,179
February 17, 2026	2,085	2,062.9	2,062.9	2,088.3	2,060	258,057
February 16, 2026	2,055	2,083.3	2,083.3	2,085.5	2,051.7	220,440
February 13, 2026	2,076.1	2,060.5	2,060.5	2,085.3	2,050.1	208,497
February 12, 2026	2,080	2,079	2,079	2,083.4	2,055.2	250,206
February 11, 2026	2,074.9	2,087	2,087	2,089.9	2,071	188,020
February 10, 2026	2,089.6	2,073.1	2,073.1	2,089.6	2,065	260,205
February 09, 2026	2,074.5	2,081.9	2,081.9	2,089	2,055.3	224,978
February 06, 2026	2,085	2,060.2	2,060.2	2,085	2,033	344,092
February 05, 2026	2,095	2,080.4	2,080.4	2,100	2,073	273,390
February 04, 2026	2,199	2,089.3	2,089.3	2,199	2,057.1	950,401
February 03, 2026	2,133.9	2,162.6	2,162.6	2,190.2	2,112.3	778,709
February 02, 2026	2,100	2,063.8	2,063.8	2,120	2,046.8	333,343
February 01, 2026	2,124	2,093.9	2,093.9	2,150.4	2,085.1	356,538
January 30, 2026	2,082.6	2,124	2,124	2,147	2,078.8	535,653
January 29, 2026	2,107	2,100.8	2,100.8	2,115.2	2,091.7	263,565
January 28, 2026	2,106.6	2,116.9	2,116.9	2,122.8	2,065	322,352
January 27, 2026	2,131.4	2,094.2	2,094.2	2,131.4	2,059.4	431,208
January 23, 2026	2,150.9	2,107.6	2,107.6	2,155	2,098	406,709
January 22, 2026	2,111	2,147	2,147	2,151.9	2,104.6	429,287
January 21, 2026	2,124.3	2,099.1	2,099.1	2,129.2	2,081.9	373,970
January 20, 2026	2,112	2,124.3	2,124.3	2,134.9	2,087	534,187
January 19, 2026	2,170	2,117.2	2,117.2	2,170	2,110.4	286,129
January 16, 2026	2,255.5	2,175.4	2,175.4	2,255.5	2,167.9	629,547
January 14, 2026	2,224	2,244.4	2,244.4	2,252.2	2,207.1	255,195
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

Mankind Pharma Limited (MANKIND.NS) NSE