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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	2,568	2,550.6	2,550.6	2,590.9	2,543.8	176,380
September 04, 2025	2,610.1	2,568.9	2,568.9	2,610.1	2,563.2	421,469
September 03, 2025	2,539.8	2,559.1	2,559.1	2,584	2,529.7	1.01M
September 02, 2025	2,538.9	2,543.3	2,543.3	2,557.9	2,523.5	284,743
September 01, 2025	2,473.5	2,520.9	2,520.9	2,526.2	2,472	301,064
August 29, 2025	2,488	2,471.4	2,471.4	2,511.3	2,455.1	330,125
August 28, 2025	2,504.5	2,474.1	2,474.1	2,523.1	2,470	233,219
August 26, 2025	2,535.1	2,502	2,502	2,564.3	2,488	533,860
August 25, 2025	2,614.6	2,557.1	2,557.1	2,626.4	2,550	403,135
August 22, 2025	2,588	2,606.8	2,606.8	2,651.5	2,587.9	731,363
August 21, 2025	2,506	2,600.1	2,600.1	2,628.9	2,492.1	1.2M
August 20, 2025	2,496	2,506.6	2,506.6	2,516.2	2,485.5	390,827
August 19, 2025	2,480	2,492.2	2,492.2	2,530	2,478.2	513,562
August 18, 2025	2,496.5	2,472.4	2,472.4	2,499.8	2,461	510,883
August 14, 2025	2,468.1	2,472.6	2,472.6	2,561	2,461.9	1M
August 13, 2025	2,442.7	2,466	2,466	2,483.8	2,436.9	376,040
August 12, 2025	2,435.6	2,430.7	2,430.7	2,464.9	2,410	708,892
August 11, 2025	2,460	2,437.5	2,437.5	2,478	2,424.6	357,967
August 08, 2025	2,538.7	2,467.1	2,467.1	2,540	2,455.1	700,548
August 07, 2025	2,556.2	2,537.8	2,537.8	2,575.6	2,504.8	693,857
August 06, 2025	2,600	2,556.2	2,556.2	2,618.9	2,548.5	420,755
August 05, 2025	2,637	2,618.9	2,618.9	2,661.5	2,581.6	477,926
August 04, 2025	2,566.3	2,628.9	2,628.9	2,635	2,555	540,833
August 01, 2025	2,569.7	2,566.3	2,566.3	2,652.7	2,558.9	537,195
July 31, 2025	2,550	2,567.2	2,567.2	2,585.6	2,525.8	454,881
July 30, 2025	2,553	2,575.5	2,575.5	2,609.5	2,545.5	763,354
July 29, 2025	2,526.5	2,554.7	2,554.7	2,600	2,517	496,881
July 28, 2025	2,598.9	2,541.6	2,541.6	2,599	2,535.1	403,664
July 25, 2025	2,585.1	2,603.4	2,603.4	2,628.5	2,563.1	374,859
July 24, 2025	2,619.8	2,589.5	2,589.5	2,656.3	2,549	691,855
July 23, 2025	2,674.8	2,599	2,599	2,689.4	2,580	677,105
July 22, 2025	2,650	2,671.5	2,671.5	2,690	2,645	341,504
July 21, 2025	2,694.9	2,646	2,646	2,694.9	2,617	403,368
July 18, 2025	2,640	2,652.3	2,652.3	2,668.9	2,627	421,325
July 17, 2025	2,638.5	2,639.3	2,639.3	2,670	2,626.7	537,571
July 16, 2025	2,653.9	2,625.5	2,625.5	2,654.2	2,598	729,811
July 15, 2025	2,700	2,651	2,651	2,716.5	2,631.1	597,283
July 14, 2025	2,519.6	2,696.5	2,696.5	2,706	2,519.6	2.13M
July 11, 2025	2,545	2,578.3	2,578.3	2,678	2,545	2.78M
July 10, 2025	2,520	2,544	2,544	2,548.4	2,496	770,756
July 09, 2025	2,419.5	2,526.6	2,526.6	2,543.6	2,417.6	1.45M
July 08, 2025	2,420	2,431.7	2,431.7	2,443.1	2,408.1	234,894
July 07, 2025	2,442.5	2,410.4	2,410.4	2,465.6	2,407.9	426,934
July 04, 2025	2,361.7	2,439.5	2,439.5	2,462.5	2,361.7	1.06M
July 03, 2025	2,384.8	2,361.7	2,361.7	2,388.6	2,354.9	1.5M
July 02, 2025	2,302	2,384.7	2,384.7	2,417	2,288.1	1.64M
July 01, 2025	2,335	2,287	2,287	2,348	2,258	1.62M
June 30, 2025	2,345	2,319.8	2,319.8	2,349	2,310.1	242,516
June 27, 2025	2,323.4	2,333.4	2,333.4	2,360.9	2,309.3	235,921
June 26, 2025	2,320	2,303.5	2,303.5	2,330	2,293.2	384,946
June 25, 2025	2,313.9	2,308.8	2,308.8	2,339.9	2,296.6	231,975
June 24, 2025	2,314.7	2,307.5	2,307.5	2,314.7	2,293.3	383,818
June 23, 2025	2,288.8	2,300.6	2,300.6	2,305	2,279.4	218,729
June 20, 2025	2,312.5	2,288.8	2,288.8	2,328.9	2,284	1.22M
June 19, 2025	2,350	2,325.2	2,325.2	2,358.2	2,300	180,419
June 18, 2025	2,340.1	2,358.3	2,358.3	2,374	2,337.1	415,934
June 17, 2025	2,370	2,353.2	2,353.2	2,375	2,340.1	209,312
June 16, 2025	2,380	2,370	2,370	2,383.7	2,336.4	251,064
June 13, 2025	2,360.1	2,381.3	2,381.3	2,386.7	2,344.1	192,187
June 12, 2025	2,379	2,390	2,390	2,437	2,379	449,429

Mankind Pharma Limited (MANKIND.NS) NSE