NSE - Delayed Quote INR

Mankind Pharma Limited (MANKIND.NS)

2,408.20
-31.30
(-1.28%)
At close: May 9 at 3:29:58 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 9, 20252,390.602,433.302,370.502,408.202,408.20567,789
May 8, 20252,432.402,478.702,385.002,439.502,439.50272,988
May 7, 20252,335.002,442.502,330.002,432.402,432.40315,259
May 6, 20252,415.402,427.902,350.002,368.702,368.70189,736
May 5, 20252,392.702,419.202,376.102,415.402,415.40120,712
May 2, 20252,467.002,468.002,358.702,380.502,380.50325,490
Apr 30, 20252,565.002,584.802,425.602,465.302,465.30734,527
Apr 29, 20252,560.402,598.502,539.902,556.902,556.90105,474
Apr 28, 20252,537.502,595.002,520.002,560.402,560.40113,759
Apr 25, 20252,605.002,642.202,525.002,557.502,557.50459,518
Apr 24, 20252,546.602,629.002,535.002,599.202,599.20377,790
Apr 23, 20252,580.002,586.402,521.702,545.502,545.50418,141
Apr 22, 20252,588.402,613.802,554.102,579.502,579.50459,584
Apr 21, 20252,586.302,609.202,554.502,588.402,588.40342,055
Apr 17, 20252,509.902,600.002,500.002,581.602,581.60489,420
Apr 16, 20252,425.002,538.102,418.102,520.002,520.00764,066
Apr 15, 20252,420.002,458.902,391.002,426.102,426.10362,005
Apr 11, 20252,369.002,384.952,316.002,350.502,350.50298,765
Apr 9, 20252,337.002,337.002,292.752,313.952,313.95566,926
Apr 8, 20252,408.852,453.052,335.202,347.502,347.50527,892
Apr 7, 20252,362.002,444.002,332.052,383.452,383.45880,194
Apr 4, 20252,429.002,463.452,405.002,451.202,451.20393,371
Apr 3, 20252,463.002,530.002,415.452,427.702,427.70446,510
Apr 2, 20252,458.102,470.452,403.002,421.902,421.90180,549
Apr 1, 20252,423.502,468.952,397.402,458.102,458.10501,362
Mar 28, 20252,467.952,485.002,411.052,424.752,424.75479,815
Mar 27, 20252,402.752,492.702,372.502,452.152,452.15551,414
Mar 26, 20252,415.002,442.002,361.402,403.702,403.70351,136
Mar 25, 20252,377.002,408.002,334.752,398.052,398.05423,599
Mar 24, 20252,423.552,423.552,328.002,372.152,372.15599,027
Mar 21, 20252,269.352,450.002,253.002,415.052,415.052,362,286
Mar 20, 20252,184.752,269.002,166.602,244.852,244.85433,907
Mar 19, 20252,170.002,181.402,132.002,161.702,161.701,057,646
Mar 18, 20252,170.952,170.952,170.952,170.952,170.95-
Mar 17, 20252,201.552,221.952,161.252,170.952,170.95393,040
Mar 13, 20252,190.202,232.102,151.102,201.152,201.15866,934
Mar 12, 20252,229.802,229.802,132.302,166.452,166.45868,227
Mar 11, 20252,259.302,269.902,200.002,210.202,210.20401,039
Mar 10, 20252,326.952,326.952,250.002,259.302,259.30319,034
Mar 7, 20252,279.952,335.652,253.152,316.052,316.05635,714
Mar 6, 20252,332.002,338.402,265.552,274.302,274.30491,198
Mar 5, 20252,272.452,302.852,265.002,288.152,288.15420,036
Mar 4, 20252,329.852,351.702,264.052,284.102,284.10478,696
Mar 3, 20252,259.402,351.952,168.202,328.702,328.70910,300
Feb 28, 20252,290.002,379.052,223.002,290.602,290.603,971,225
Feb 27, 20252,344.002,353.852,270.002,294.202,294.20464,216
Feb 25, 20252,321.852,357.902,296.702,342.102,342.10505,375
Feb 24, 20252,318.002,326.852,285.002,298.802,298.80275,408
Feb 21, 20252,352.552,358.002,312.052,327.752,327.75287,634
Feb 20, 20252,362.202,371.052,325.002,348.452,348.45513,237
Feb 19, 20252,384.002,412.752,355.902,364.552,364.55347,490
Feb 18, 20252,356.452,410.002,316.152,385.002,385.00525,204
Feb 17, 20252,370.002,390.552,327.652,345.902,345.90407,182
Feb 14, 20252,510.002,523.002,376.352,394.352,394.35827,390
Feb 13, 20252,448.002,549.002,423.202,501.152,501.15804,094
Feb 12, 20252,454.752,458.102,372.702,422.602,422.60582,581
Feb 11, 20252,525.002,557.452,421.002,450.302,450.30931,297
Feb 10, 20252,519.202,541.252,461.102,502.052,502.05421,865
Feb 7, 20252,483.102,527.252,460.002,518.602,518.60630,850
Feb 6, 20252,495.752,518.102,452.002,480.102,480.10473,065
Feb 5, 20252,556.002,559.602,470.052,483.002,483.00331,196
Feb 4, 20252,605.002,607.052,510.002,555.102,555.10412,780
Feb 3, 20252,445.002,595.002,434.802,581.802,581.80449,097
Feb 1, 20252,435.402,529.652,435.402,481.602,481.60199,560
Jan 31, 20252,476.802,493.402,411.452,435.402,435.40582,938
Jan 30, 20252,477.452,534.102,460.652,485.402,485.40375,337
Jan 29, 20252,465.002,508.052,425.552,477.452,477.45515,998
Jan 28, 20252,453.952,503.002,386.052,456.702,456.70698,700
Jan 27, 20252,465.452,472.552,348.052,453.952,453.951,273,466
Jan 24, 20252,560.002,587.002,481.452,506.902,506.901,636,810
Jan 23, 20252,516.202,670.002,497.002,635.052,635.05682,734
Jan 22, 20252,573.552,585.902,488.002,516.402,516.40255,984
Jan 21, 20252,688.502,688.502,552.002,563.552,563.55360,435
Jan 20, 20252,620.002,754.702,602.602,704.702,704.70704,801
Jan 17, 20252,550.002,607.102,545.502,600.402,600.40323,334
Jan 16, 20252,644.002,648.902,535.502,545.252,545.251,471,425
Jan 15, 20252,674.002,680.002,590.002,596.002,596.00561,374
Jan 14, 20252,600.952,694.002,600.002,665.852,665.85543,462
Jan 13, 20252,653.102,721.652,550.102,595.952,595.951,123,946
Jan 10, 20252,840.602,858.002,730.002,739.952,739.95410,380
Jan 9, 20252,879.552,883.002,810.052,828.052,828.05318,824
Jan 8, 20252,928.002,940.052,865.102,879.552,879.55302,663
Jan 7, 20252,900.002,946.052,882.302,919.702,919.70681,474
Jan 6, 20252,944.502,998.402,864.002,884.552,884.55693,267
Jan 3, 20252,902.402,962.702,855.152,937.552,937.55468,262
Jan 2, 20252,919.002,940.502,887.052,901.902,901.90608,005
Jan 1, 20252,899.002,926.002,844.202,881.052,881.05364,216
Dec 31, 20242,858.352,929.802,851.302,880.402,880.40283,929
Dec 30, 20242,881.002,895.802,840.602,857.402,857.40351,377
Dec 27, 20242,925.152,943.952,865.102,871.752,871.75246,296
Dec 26, 20242,947.002,961.902,895.802,916.652,916.65319,008
Dec 24, 20242,974.902,974.902,846.052,910.602,910.601,151,153
Dec 23, 20242,839.003,054.802,782.452,998.402,998.401,229,821
Dec 20, 20242,907.802,908.002,755.002,805.202,805.20671,820
Dec 19, 20242,775.102,922.902,744.202,891.052,891.051,391,363
Dec 18, 20242,672.152,850.002,626.052,805.952,805.952,380,266
Dec 17, 20242,735.002,752.652,648.002,661.802,661.80494,907
Dec 16, 20242,646.352,698.002,626.002,690.752,690.75184,666
Dec 13, 20242,650.802,719.602,612.002,641.852,641.85777,744
Dec 12, 20242,625.552,672.002,625.552,650.452,650.45402,971
Dec 11, 20242,646.552,691.852,615.052,624.352,624.35164,821
Dec 10, 20242,649.452,684.902,610.102,666.402,666.40296,485
Dec 9, 20242,595.702,651.002,570.102,639.352,639.35328,271
Dec 6, 20242,626.852,626.852,570.552,586.452,586.45274,887
Dec 5, 20242,596.002,639.002,568.602,615.502,615.50445,192
Dec 4, 20242,572.402,619.002,552.952,596.152,596.15360,240
Dec 3, 20242,634.552,637.352,552.002,559.002,559.00636,422
Dec 2, 20242,543.602,627.902,535.402,616.452,616.45228,079
Nov 29, 20242,583.002,583.002,540.302,561.202,561.20239,533
Nov 28, 20242,558.702,580.002,522.702,560.402,560.40171,520
Nov 27, 20242,586.052,620.002,550.002,557.002,557.00184,466
Nov 26, 20242,629.002,649.752,572.002,580.602,580.60113,978
Nov 25, 20242,578.002,666.002,556.702,610.102,610.10694,431
Nov 22, 20242,575.002,580.002,532.102,551.602,551.60116,790
Nov 21, 20242,583.202,612.902,515.052,558.652,558.65275,533
Nov 19, 20242,630.002,639.252,558.452,574.402,574.40177,969
Nov 18, 20242,599.902,645.852,580.002,597.902,597.90207,098
Nov 14, 20242,532.152,666.002,532.152,597.652,597.65347,189
Nov 13, 20242,615.052,615.052,506.052,532.152,532.15385,462
Nov 12, 20242,654.902,689.902,610.002,622.102,622.10162,333
Nov 11, 20242,662.552,684.652,630.002,646.652,646.65272,157
Nov 8, 20242,729.902,729.902,650.052,659.502,659.50190,966
Nov 7, 20242,748.852,759.402,715.202,727.002,727.00253,230
Nov 6, 20242,874.002,874.002,704.052,748.852,748.851,820,051
Nov 5, 20242,730.002,730.002,652.202,714.252,714.25179,946
Nov 4, 20242,695.002,752.102,667.102,731.202,731.20459,611
Nov 1, 20242,720.052,732.002,645.052,680.702,680.7044,944
Oct 31, 20242,616.052,732.152,595.102,667.352,667.35386,982
Oct 30, 20242,548.202,654.002,541.952,627.802,627.80501,352
Oct 29, 20242,429.952,539.952,412.002,528.702,528.70498,936
Oct 28, 20242,445.602,470.302,405.002,426.802,426.80354,180
Oct 25, 20242,514.002,527.902,445.002,455.902,455.90229,545
Oct 24, 20242,513.302,548.852,478.052,504.252,504.25239,778
Oct 23, 20242,582.002,583.952,513.002,529.602,529.60140,678
Oct 22, 20242,655.802,685.002,550.002,565.952,565.95187,831
Oct 21, 20242,640.102,685.152,626.002,647.002,647.00135,965
Oct 18, 20242,667.752,682.902,610.052,647.202,647.20150,001
Oct 17, 20242,698.002,745.002,651.052,683.852,683.85162,393
Oct 16, 20242,740.002,747.302,685.952,711.402,711.40194,988
Oct 15, 20242,781.702,782.102,712.602,747.302,747.30269,475
Oct 14, 20242,828.002,835.002,718.152,759.602,759.60320,351
Oct 11, 20242,680.052,811.902,634.502,792.552,792.55528,134
Oct 10, 20242,700.002,745.002,663.102,684.002,684.00214,011
Oct 9, 20242,598.002,697.752,593.002,686.802,686.80331,437
Oct 8, 20242,523.252,616.902,475.002,603.552,603.55294,268
Oct 7, 20242,594.052,608.202,498.902,561.702,561.70209,402
Oct 4, 20242,541.952,620.002,514.702,611.652,611.65364,821
Oct 3, 20242,579.002,617.002,495.952,537.802,537.80498,463
Oct 1, 20242,529.902,592.602,500.152,578.952,578.95442,323
Sep 30, 20242,599.002,606.952,502.402,520.702,520.70610,331
Sep 27, 20242,658.602,685.002,571.052,592.002,592.00321,706
Sep 26, 20242,680.002,718.202,652.802,685.152,685.15382,118
Sep 25, 20242,740.002,741.252,680.002,701.302,701.30448,051
Sep 24, 20242,650.002,780.002,644.452,734.302,734.30615,130
Sep 23, 20242,592.902,665.002,586.252,650.252,650.25922,783
Sep 20, 20242,490.952,597.002,462.152,535.752,535.751,991,090
Sep 19, 20242,408.752,445.002,378.102,426.052,426.05423,992
Sep 18, 20242,463.802,484.802,381.502,395.602,395.60254,609
Sep 17, 20242,464.902,512.002,444.002,455.452,455.45333,342
Sep 16, 20242,518.802,518.802,430.002,456.252,456.25307,479
Sep 13, 20242,448.402,564.952,448.002,498.802,498.801,050,734
Sep 12, 20242,443.052,460.002,421.002,431.402,431.40249,842
Sep 11, 20242,448.002,453.602,420.552,432.752,432.75225,772
Sep 10, 20242,454.302,471.002,438.002,448.152,448.151,294,339
Sep 9, 20242,466.002,508.002,394.052,411.952,411.95935,209
Sep 6, 20242,480.202,507.202,415.852,423.352,423.35323,002
Sep 5, 20242,415.002,497.002,397.052,473.152,473.15418,652
Sep 4, 20242,392.002,453.452,371.002,413.702,413.70418,620
Sep 3, 20242,412.852,469.852,380.002,391.102,391.101,323,616
Sep 2, 20242,521.002,555.402,381.002,391.152,391.15453,037
Aug 30, 20242,427.002,506.102,393.502,487.752,487.75964,197
Aug 29, 20242,421.002,448.002,408.002,425.952,425.95266,558
Aug 28, 20242,430.002,436.952,384.502,428.552,428.55305,337
Aug 27, 20242,374.302,448.002,370.002,427.102,427.10660,177
Aug 26, 20242,368.002,439.852,329.302,352.952,352.95549,449
Aug 23, 20242,302.502,375.752,296.302,362.452,362.45530,116
Aug 22, 20242,285.002,339.002,284.002,319.602,319.60351,352
Aug 21, 20242,356.002,356.002,270.002,281.702,281.70385,825
Aug 20, 20242,340.002,386.552,320.552,358.152,358.15634,146
Aug 19, 20242,309.002,336.602,270.552,319.552,319.55713,013
Aug 16, 20242,239.002,305.002,216.252,300.902,300.901,194,894
Aug 14, 20242,175.002,222.002,155.652,216.202,216.201,304,111
Aug 13, 20242,137.002,179.952,120.552,175.652,175.65951,426
Aug 12, 20242,121.252,159.002,096.402,152.052,152.05948,918
Aug 9, 20242,060.002,144.002,042.552,136.152,136.15718,132
Aug 8, 20242,056.002,083.902,028.052,072.352,072.35740,605
Aug 7, 20242,033.002,065.002,032.002,058.102,058.10521,611
Aug 6, 20242,000.002,036.002,000.002,031.202,031.20839,213
Aug 5, 20241,901.052,010.901,901.051,990.401,990.40701,611
Aug 2, 20241,988.002,008.551,960.252,000.052,000.05578,999
Aug 1, 20242,038.002,041.451,986.002,004.752,004.752,087,887
Jul 31, 20242,057.902,060.002,012.002,028.102,028.101,138,447
Jul 30, 20242,075.002,085.552,050.002,055.652,055.65471,998
Jul 29, 20242,085.002,104.902,041.252,063.002,063.001,409,788
Jul 26, 20242,241.102,250.002,050.002,055.902,055.903,339,635
Jul 25, 20242,093.852,149.952,088.602,144.402,144.40339,217
Jul 24, 20242,088.052,122.002,079.302,104.402,104.40663,427
Jul 23, 20242,101.002,117.102,067.102,081.202,081.20284,304
Jul 22, 20242,121.002,129.002,101.652,108.302,108.30380,485
Jul 19, 20242,138.902,151.802,115.052,129.002,129.00548,295
Jul 18, 20242,140.002,142.802,116.152,138.852,138.85303,275
Jul 16, 20242,145.002,158.002,110.502,115.702,115.70375,859
Jul 15, 20242,160.002,173.502,129.052,148.602,148.60315,255
Jul 12, 20242,117.952,159.802,104.202,152.452,152.45494,928
Jul 11, 20242,171.152,201.002,111.552,117.252,117.25831,254
Jul 10, 20242,172.502,214.252,142.102,150.252,150.251,909,861
Jul 9, 20242,065.002,150.002,065.002,102.502,102.50876,523
Jul 8, 20242,137.852,150.002,055.552,062.202,062.20394,387
Jul 5, 20242,169.702,190.002,130.002,137.852,137.85507,575
Jul 4, 20242,160.002,199.652,144.002,173.002,173.00390,439
Jul 3, 20242,137.902,149.802,116.352,139.502,139.50330,403
Jul 2, 20242,168.902,168.902,123.002,129.102,129.10310,508
Jul 1, 20242,129.202,169.402,122.002,160.852,160.85366,052
Jun 28, 20242,144.152,153.502,105.102,129.202,129.20428,346
Jun 27, 20242,149.652,164.002,096.002,135.152,135.15774,877
Jun 26, 20242,139.902,153.002,121.202,139.502,139.50355,929
Jun 25, 20242,175.002,194.952,115.002,128.202,128.20356,921
Jun 24, 20242,176.002,188.502,160.752,165.002,165.00118,798
Jun 21, 20242,218.002,232.802,158.102,166.352,166.35406,846
Jun 20, 20242,210.002,237.902,179.002,196.052,196.05263,342
Jun 19, 20242,249.902,275.252,202.002,213.252,213.25352,346
Jun 18, 20242,250.952,282.752,238.202,243.952,243.95530,989
Jun 14, 20242,245.052,275.402,227.652,240.602,240.60373,904
Jun 13, 20242,275.002,276.002,180.452,240.202,240.201,038,935
Jun 12, 20242,185.002,237.002,163.002,225.052,225.05385,990
Jun 11, 20242,187.852,189.902,156.052,167.002,167.00300,668
Jun 10, 20242,146.802,198.002,136.102,173.552,173.55544,770
Jun 7, 20242,180.002,186.602,108.752,127.502,127.501,901,440
Jun 6, 20242,164.052,178.102,135.552,156.302,156.30240,944
Jun 5, 20242,124.002,188.002,111.352,155.802,155.80410,647
Jun 4, 20242,148.652,148.751,931.352,096.152,096.15585,126
Jun 3, 20242,191.002,198.752,110.002,125.502,125.50393,790
May 31, 20242,130.002,200.002,098.502,139.752,139.7513,650,659
May 30, 20242,112.002,186.602,081.202,094.102,094.101,342,025
May 29, 20242,112.002,174.452,091.302,102.402,102.40781,782
May 28, 20242,114.802,141.952,100.002,114.452,114.45610,496
May 27, 20242,096.902,123.002,063.852,114.352,114.35959,693
May 24, 20242,100.002,121.652,056.002,062.802,062.80713,692
May 23, 20242,118.002,119.002,087.402,100.002,100.00762,526
May 22, 20242,099.802,139.002,083.002,107.152,107.15927,392
May 21, 20242,111.002,151.002,079.052,084.902,084.901,034,583
May 17, 20242,120.052,138.002,074.002,090.652,090.651,545,240
May 16, 20242,281.002,299.002,060.002,092.552,092.553,462,277
May 15, 20242,270.002,283.002,180.252,190.752,190.75849,117
May 14, 20242,205.002,278.902,201.002,248.752,248.75402,102
May 13, 20242,240.952,243.902,170.102,179.502,179.50323,561
May 10, 20242,187.802,255.002,156.152,236.752,236.75250,646
May 9, 20242,189.902,228.952,140.002,171.302,171.30456,258

Related Tickers

ASTRAZEN.NS AstraZeneca Pharma India Limited
7,970.50
-2.60%
 
JBCHEPHARM.NS J. B. Chemicals & Pharmaceuticals Limited
1,524.60
-1.26%
 
NEULANDLAB.NS Neuland Laboratories Limited
12,429.00
+0.85%
 
ZYDUSLIFE.NS Zydus Lifesciences Limited
878.65
+0.57%
 
LUPIN.NS Lupin Limited
2,037.40
+1.12%
 
SUNPHARMA.NS Sun Pharmaceutical Industries Limited
1,744.80
-1.27%
 
AUROPHARMA.NS Aurobindo Pharma Limited
1,164.40
+0.59%
 
NOVARTIND.BO Novartis India Limited
804.10
+0.84%
 
MOREPENLAB.BO Morepen Laboratories Limited
56.23
-2.02%
 
APLLTD.NS Alembic Pharmaceuticals Limited
900.75
-0.16%