Mankind Pharma Ltd. MANKIND
NSE · India · Health Technology
INR 2,535.00+31.20 (+1.25%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 2,503.80 | -1.62% | INR 2,545.00 | INR 2,552.00 | INR 2,455.00 | 1.31M |
| 2026-09-29 | INR 2,545.00 | +4.49% | INR 2,436.80 | INR 2,559.00 | INR 2,436.80 | 1.97M |
| 2026-09-28 | INR 2,435.60 | -1.59% | INR 2,474.90 | INR 2,488.30 | INR 2,430.30 | 388.83K |
| 2026-09-25 | INR 2,474.90 | -1.00% | INR 2,488.30 | INR 2,504.60 | INR 2,454.40 | 333.77K |
| 2026-09-24 | INR 2,500.00 | +1.42% | INR 2,442.60 | INR 2,504.30 | INR 2,442.60 | 447.29K |
| 2026-09-23 | INR 2,465.00 | -0.60% | INR 2,475.10 | INR 2,493.00 | INR 2,458.10 | 352.58K |
| 2026-09-22 | INR 2,480.00 | +1.73% | INR 2,450.00 | INR 2,490.00 | INR 2,438.70 | 667.08K |
| 2026-09-21 | INR 2,437.80 | +5.96% | INR 2,312.70 | INR 2,452.00 | INR 2,303.00 | 1.34M |
| 2026-09-18 | INR 2,300.70 | +0.03% | INR 2,300.00 | INR 2,329.50 | INR 2,287.70 | 484.55K |
| 2026-09-17 | INR 2,300.00 | +2.40% | INR 2,252.70 | INR 2,308.80 | INR 2,242.10 | 488.06K |
| 2026-09-16 | INR 2,246.00 | -1.51% | INR 2,280.50 | INR 2,300.70 | INR 2,246.00 | 650.77K |
| 2026-09-15 | INR 2,280.50 | +0.02% | INR 2,280.00 | INR 2,300.90 | INR 2,251.80 | 446.45K |
| 2026-09-14 | INR 2,280.00 | 0.00% | INR 2,280.00 | INR 2,280.00 | INR 2,280.00 | 0 |
| 2026-09-11 | INR 2,280.00 | +1.86% | INR 2,237.20 | INR 2,280.00 | INR 2,222.00 | 530.70K |
| 2026-09-10 | INR 2,238.40 | -1.17% | INR 2,260.00 | INR 2,276.50 | INR 2,235.10 | 180.52K |
| 2026-09-09 | INR 2,265.00 | -1.91% | INR 2,305.00 | INR 2,317.60 | INR 2,250.00 | 266.22K |
| 2026-09-08 | INR 2,309.00 | -0.39% | INR 2,318.00 | INR 2,330.80 | INR 2,301.00 | 186.34K |
| 2026-09-07 | INR 2,318.00 | -0.43% | INR 2,317.00 | INR 2,331.60 | INR 2,303.50 | 153.50K |
| 2026-09-04 | INR 2,327.90 | -1.73% | INR 2,366.50 | INR 2,390.00 | INR 2,317.00 | 122.39K |
| 2026-09-03 | INR 2,368.80 | -0.95% | INR 2,390.00 | INR 2,390.00 | INR 2,355.40 | 98.81K |
| 2026-09-02 | INR 2,391.50 | +1.49% | INR 2,351.00 | INR 2,391.50 | INR 2,341.20 | 334.01K |
| 2026-09-01 | INR 2,356.50 | -2.59% | INR 2,381.40 | INR 2,381.40 | INR 2,350.00 | 282.98K |
| 2026-08-31 | INR 2,419.20 | +1.52% | INR 2,407.60 | INR 2,419.20 | INR 2,343.60 | 391.96K |
| 2026-08-28 | INR 2,382.90 | -1.43% | INR 2,419.00 | INR 2,422.10 | INR 2,370.00 | 190.74K |
| 2026-08-27 | INR 2,417.50 | +0.99% | INR 2,405.00 | INR 2,417.50 | INR 2,377.60 | 322.17K |
| 2026-08-26 | INR 2,393.70 | +1.21% | INR 2,358.00 | INR 2,423.90 | INR 2,358.00 | 513.00K |
| 2026-08-25 | INR 2,365.00 | -0.40% | INR 2,374.40 | INR 2,374.40 | INR 2,337.60 | 415.56K |
| 2026-08-24 | INR 2,374.50 | -0.40% | INR 2,385.00 | INR 2,385.10 | INR 2,367.10 | 130.47K |
| 2026-08-21 | INR 2,384.00 | -0.04% | INR 2,385.00 | INR 2,407.20 | INR 2,365.60 | 343.26K |
| 2026-08-20 | INR 2,385.00 | -0.38% | INR 2,413.00 | INR 2,413.00 | INR 2,373.40 | 307.63K |
| 2026-08-19 | INR 2,394.00 | +0.59% | INR 2,380.00 | INR 2,423.00 | INR 2,380.00 | 370.27K |
| 2026-08-18 | INR 2,380.00 | -0.04% | INR 2,370.00 | INR 2,395.00 | INR 2,363.30 | 366.12K |
| 2026-08-17 | INR 2,380.90 | -1.83% | INR 2,419.00 | INR 2,423.00 | INR 2,369.50 | 810.53K |
| 2026-08-14 | INR 2,425.20 | +0.87% | INR 2,412.50 | INR 2,458.00 | INR 2,412.50 | 465.16K |
| 2026-08-13 | INR 2,404.40 | -1.18% | INR 2,430.50 | INR 2,430.50 | INR 2,392.00 | 129.09K |
| 2026-08-12 | INR 2,433.10 | +0.33% | INR 2,418.00 | INR 2,433.10 | INR 2,381.30 | 754.50K |
| 2026-08-11 | INR 2,425.00 | -0.53% | INR 2,429.00 | INR 2,439.60 | INR 2,405.50 | 229.70K |
| 2026-08-10 | INR 2,438.00 | -0.73% | INR 2,450.00 | INR 2,485.00 | INR 2,428.50 | 230.96K |
| 2026-08-07 | INR 2,456.00 | +1.48% | INR 2,430.00 | INR 2,456.00 | INR 2,415.60 | 167.66K |
| 2026-08-06 | INR 2,420.30 | -0.63% | INR 2,450.00 | INR 2,463.80 | INR 2,420.30 | 241.91K |
| 2026-08-05 | INR 2,435.60 | -0.10% | INR 2,461.00 | INR 2,461.90 | INR 2,435.00 | 157.62K |
| 2026-08-04 | INR 2,438.00 | -1.81% | INR 2,483.00 | INR 2,487.00 | INR 2,438.00 | 346.44K |
| 2026-08-03 | INR 2,483.00 | +0.54% | INR 2,458.00 | INR 2,497.90 | INR 2,442.20 | 639.67K |
| 2026-07-31 | INR 2,469.60 | -4.13% | INR 2,604.00 | INR 2,613.50 | INR 2,422.00 | 2.36M |
| 2026-07-30 | INR 2,575.90 | -0.65% | INR 2,585.30 | INR 2,605.00 | INR 2,560.50 | 294.65K |
| 2026-07-29 | INR 2,592.70 | -0.96% | INR 2,627.90 | INR 2,642.00 | INR 2,583.00 | 309.50K |
| 2026-07-28 | INR 2,617.90 | +2.60% | INR 2,550.00 | INR 2,628.20 | INR 2,541.00 | 610.06K |
| 2026-07-27 | INR 2,551.60 | +1.77% | INR 2,513.00 | INR 2,559.00 | INR 2,513.00 | 185.81K |
| 2026-07-24 | INR 2,507.20 | -1.96% | INR 2,548.00 | INR 2,554.80 | INR 2,501.30 | 186.03K |
| 2026-07-23 | INR 2,557.40 | +0.50% | INR 2,531.10 | INR 2,590.10 | INR 2,516.40 | 236.69K |
| 2026-07-22 | INR 2,544.70 | -1.35% | INR 2,564.10 | INR 2,566.80 | INR 2,513.00 | 294.17K |
| 2026-07-21 | INR 2,579.50 | +0.53% | INR 2,579.80 | INR 2,588.20 | INR 2,559.90 | 165.91K |
| 2026-07-20 | INR 2,565.80 | +3.28% | INR 2,489.50 | INR 2,590.60 | INR 2,481.50 | 587.02K |
| 2026-07-17 | INR 2,484.20 | -2.43% | INR 2,546.10 | INR 2,558.40 | INR 2,469.50 | 361.95K |
| 2026-07-16 | INR 2,546.00 | +0.11% | INR 2,550.00 | INR 2,556.80 | INR 2,531.90 | 344.42K |
| 2026-07-15 | INR 2,543.10 | +0.47% | INR 2,531.10 | INR 2,639.00 | INR 2,531.10 | 1.27M |
| 2026-07-14 | INR 2,531.10 | +0.94% | INR 2,491.10 | INR 2,545.30 | INR 2,491.10 | 247.73K |
| 2026-07-13 | INR 2,507.50 | -0.70% | INR 2,525.10 | INR 2,535.50 | INR 2,493.50 | 289.77K |
| 2026-07-10 | INR 2,525.10 | -0.27% | INR 2,543.10 | INR 2,572.00 | INR 2,510.60 | 524.76K |
| 2026-07-09 | INR 2,532.00 | +1.64% | INR 2,503.30 | INR 2,555.10 | INR 2,498.50 | 205.08K |
| 2026-07-08 | INR 2,491.20 | -1.43% | INR 2,526.50 | INR 2,560.00 | INR 2,466.30 | 274.18K |
| 2026-07-07 | INR 2,527.40 | -0.55% | INR 2,559.90 | INR 2,564.50 | INR 2,520.40 | 277.54K |
| 2026-07-06 | INR 2,541.50 | +0.51% | INR 2,533.20 | INR 2,550.00 | INR 2,508.00 | 208.30K |
| 2026-07-03 | INR 2,528.60 | +1.68% | INR 2,498.90 | INR 2,543.00 | INR 2,480.20 | 392.43K |
| 2026-07-02 | INR 2,486.90 | -0.14% | INR 2,500.00 | INR 2,509.60 | INR 2,477.70 | 180.32K |
| 2026-07-01 | INR 2,490.30 | -2.17% | INR 2,555.90 | INR 2,570.80 | INR 2,475.10 | 211.34K |
| 2026-06-30 | INR 2,545.60 | +2.40% | INR 2,488.70 | INR 2,555.50 | INR 2,471.80 | 754.28K |
| 2026-06-29 | INR 2,486.00 | +0.96% | INR 2,462.80 | INR 2,527.90 | INR 2,457.20 | 437.93K |
| 2026-06-26 | INR 2,462.30 | 0.00% | INR 2,462.30 | INR 2,462.30 | INR 2,462.30 | 0 |
| 2026-06-25 | INR 2,462.30 | -0.83% | INR 2,505.80 | INR 2,520.00 | INR 2,457.00 | 408.48K |
| 2026-06-24 | INR 2,483.00 | -1.80% | INR 2,533.50 | INR 2,568.00 | INR 2,465.50 | 579.22K |
| 2026-06-23 | INR 2,528.60 | -0.38% | INR 2,550.00 | INR 2,604.00 | INR 2,501.40 | 1.32M |
| 2026-06-22 | INR 2,538.30 | +5.14% | INR 2,426.10 | INR 2,543.50 | INR 2,404.10 | 984.00K |
| 2026-06-19 | INR 2,414.20 | +0.34% | INR 2,417.00 | INR 2,430.00 | INR 2,395.00 | 484.81K |
| 2026-06-18 | INR 2,406.00 | +1.77% | INR 2,379.90 | INR 2,409.90 | INR 2,364.40 | 492.33K |
| 2026-06-17 | INR 2,364.10 | +0.34% | INR 2,352.60 | INR 2,381.20 | INR 2,352.60 | 157.43K |
| 2026-06-16 | INR 2,356.20 | -1.01% | INR 2,368.00 | INR 2,401.30 | INR 2,340.70 | 284.84K |
| 2026-06-15 | INR 2,380.30 | -0.03% | INR 2,410.00 | INR 2,410.00 | INR 2,355.90 | 395.33K |
| 2026-06-12 | INR 2,381.10 | +0.35% | INR 2,419.00 | INR 2,419.00 | INR 2,368.10 | 286.10K |
| 2026-06-11 | INR 2,372.70 | -0.15% | INR 2,351.10 | INR 2,409.00 | INR 2,350.50 | 275.90K |
| 2026-06-10 | INR 2,376.20 | -0.62% | INR 2,399.00 | INR 2,410.60 | INR 2,366.00 | 363.53K |
| 2026-06-09 | INR 2,391.00 | +1.43% | INR 2,380.00 | INR 2,397.70 | INR 2,359.00 | 313.42K |
| 2026-06-08 | INR 2,357.40 | +0.91% | INR 2,325.10 | INR 2,381.70 | INR 2,299.00 | 291.94K |
| 2026-06-05 | INR 2,336.10 | -0.72% | INR 2,354.20 | INR 2,371.70 | INR 2,331.00 | 160.18K |
| 2026-06-04 | INR 2,353.00 | -0.70% | INR 2,372.00 | INR 2,379.60 | INR 2,328.20 | 387.67K |
| 2026-06-03 | INR 2,369.50 | +3.07% | INR 2,320.00 | INR 2,383.50 | INR 2,285.10 | 1.01M |
| 2026-06-02 | INR 2,299.00 | -0.91% | INR 2,300.00 | INR 2,314.90 | INR 2,275.60 | 777.83K |
| 2026-06-01 | INR 2,320.20 | -2.33% | INR 2,399.80 | INR 2,408.00 | INR 2,309.70 | 285.23K |
| 2026-05-29 | INR 2,375.60 | -1.85% | INR 2,429.80 | INR 2,468.80 | INR 2,363.20 | 2.35M |
| 2026-05-28 | INR 2,420.40 | 0.00% | INR 2,420.40 | INR 2,420.40 | INR 2,420.40 | 0 |