Canada markets closed

Mankind Pharma Limited (MANKIND.BO)

BSE - BSE Real Time Price. Currency in INR
Add to watchlist
2,160.00-29.50 (-1.35%)
At close: 03:29PM IST
Time Period:
Jun 24, 2023 - Jun 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 20242,189.002,231.952,158.002,172.552,172.555,388
Jun 20, 20242,244.002,244.002,180.002,189.502,189.504,795
Jun 19, 20242,248.002,274.052,202.152,213.102,213.1017,410
Jun 18, 20242,245.052,282.002,239.002,245.452,245.4510,071
Jun 14, 20242,230.852,275.002,227.002,238.702,238.7022,126
Jun 13, 20242,275.002,275.152,211.252,240.502,240.5027,046
Jun 12, 20242,170.552,236.202,164.752,222.702,222.706,452
Jun 11, 20242,180.452,188.002,157.202,166.602,166.6021,638
Jun 10, 20242,167.802,197.752,138.102,175.902,175.9013,756
Jun 07, 20242,161.452,188.602,109.102,126.852,126.8559,260
Jun 06, 20242,174.952,179.752,138.502,156.302,156.308,983
Jun 05, 20242,100.102,187.902,100.102,155.352,155.3514,188
Jun 04, 20242,130.602,148.251,935.852,092.202,092.2023,748
Jun 03, 20242,189.002,198.202,110.002,125.052,125.0534,513
May 31, 20242,140.002,200.002,101.002,146.052,146.0561,650
May 30, 20242,119.952,185.002,082.002,093.752,093.7569,585
May 29, 20242,114.002,172.852,090.052,102.852,102.8514,644
May 28, 20242,115.002,141.802,101.002,113.952,113.9543,218
May 27, 20242,075.352,123.052,064.552,115.002,115.0046,935
May 24, 20242,095.052,121.252,055.652,063.452,063.4533,163
May 23, 20242,119.952,119.952,086.702,100.052,100.0510,413
May 22, 20242,100.002,137.002,084.252,106.802,106.8041,243
May 21, 20242,111.552,150.452,080.002,085.002,085.0015,472
May 17, 20242,122.252,138.502,075.002,093.502,093.5021,733
May 16, 20242,279.902,294.902,063.752,092.102,092.10107,017
May 15, 20242,282.852,282.852,180.302,190.652,190.6511,754
May 14, 20242,221.952,278.502,185.002,247.452,247.4513,301
May 13, 20242,230.052,251.452,171.002,179.652,179.6510,528
May 10, 20242,189.652,252.302,156.802,238.152,238.1510,044
May 09, 20242,181.052,226.552,139.752,167.852,167.857,200
May 08, 20242,251.152,251.152,160.452,180.002,180.0013,076
May 07, 20242,282.702,301.802,195.502,217.502,217.509,751
May 06, 20242,315.002,329.952,260.002,283.902,283.909,727
May 03, 20242,347.302,350.002,305.002,314.302,314.3010,964
May 02, 20242,376.502,399.952,326.852,334.052,334.0528,072
Apr 30, 20242,381.202,420.002,356.852,366.002,366.0010,425
Apr 29, 20242,360.852,398.602,355.102,383.802,383.808,867
Apr 26, 20242,418.452,450.002,360.002,368.252,368.2510,419
Apr 25, 20242,389.202,420.002,357.452,398.802,398.808,544
Apr 24, 20242,390.252,440.002,375.002,400.052,400.0510,260
Apr 23, 20242,347.102,488.652,347.102,393.902,393.9012,141
Apr 22, 20242,348.852,373.252,324.752,337.852,337.8512,546
Apr 19, 20242,350.002,409.102,300.102,335.702,335.7013,402
Apr 18, 20242,283.252,420.002,283.252,397.402,397.4035,823
Apr 16, 20242,223.452,303.902,223.452,282.152,282.1510,068
Apr 15, 20242,250.052,297.102,241.552,264.702,264.7011,896
Apr 12, 20242,359.752,359.752,307.702,319.002,319.007,236
Apr 10, 20242,352.152,385.802,323.052,367.702,367.707,319
Apr 09, 20242,386.002,405.702,350.002,362.702,362.7027,720
Apr 08, 20242,374.952,382.002,350.002,359.352,359.3517,606
Apr 05, 20242,333.302,374.502,328.902,344.902,344.9012,292
Apr 04, 20242,350.102,377.152,295.052,333.002,333.009,511
Apr 03, 20242,395.852,395.852,305.652,333.702,333.7024,921
Apr 02, 20242,313.552,417.152,311.952,396.752,396.7532,543
Apr 01, 20242,302.302,382.752,296.652,312.352,312.3518,560
Mar 28, 20242,374.752,374.752,253.052,297.352,297.3532,233
Mar 27, 20242,270.052,364.502,270.052,333.002,333.0040,799
Mar 26, 20242,175.002,262.002,141.502,248.802,248.80825,779
Mar 22, 20242,150.002,272.402,150.002,212.552,212.5522,367
Mar 21, 20242,145.002,158.402,090.802,134.352,134.354,834
Mar 20, 20242,099.702,144.002,076.652,132.702,132.7010,993
Mar 19, 20242,146.152,170.002,096.802,105.452,105.4511,215
Mar 18, 20242,216.752,220.752,135.002,145.352,145.3516,599
Mar 15, 20242,148.352,239.752,107.702,184.152,184.1537,376
Mar 14, 20242,017.902,145.002,017.002,131.552,131.5530,424
Mar 13, 20242,127.452,127.452,021.002,059.002,059.0018,760
Mar 12, 20242,156.802,195.952,131.502,141.902,141.9017,281
Mar 11, 20242,165.952,200.252,136.652,162.302,162.3011,203
Mar 07, 20242,151.052,180.152,146.002,154.602,154.604,008
Mar 06, 20242,178.402,200.002,121.402,135.252,135.2514,618
Mar 05, 20242,172.802,199.952,144.002,161.152,161.157,458
Mar 04, 20242,167.852,213.402,144.202,159.602,159.6012,272
Mar 01, 20242,163.952,182.902,110.402,147.702,147.707,532
Feb 29, 20242,087.002,150.102,053.852,135.452,135.4514,966
Feb 28, 20242,110.002,120.652,030.002,052.852,052.855,428
Feb 27, 20242,104.702,119.952,081.602,097.552,097.555,981
Feb 26, 20242,151.702,160.852,033.002,064.852,064.8512,473
Feb 23, 20242,218.852,218.852,147.452,153.452,153.455,493
Feb 22, 20242,208.102,213.052,181.102,187.452,187.456,359
Feb 21, 20242,195.152,233.002,182.652,189.852,189.855,897
Feb 20, 20242,242.252,242.252,178.052,191.552,191.553,216
Feb 19, 20242,246.302,246.302,213.302,220.652,220.654,189
Feb 16, 20242,228.302,250.002,204.952,215.052,215.055,091
Feb 15, 20242,190.702,222.002,180.002,210.002,210.006,801
Feb 14, 20242,179.852,215.002,125.202,204.152,204.158,189
Feb 13, 20242,199.852,204.902,143.102,176.952,176.9519,338
Feb 12, 20242,243.202,248.002,191.102,208.302,208.3018,599
Feb 09, 20242,251.002,285.702,196.002,243.352,243.3528,413
Feb 08, 20242,200.002,297.002,170.702,248.952,248.9545,311
Feb 07, 20242,120.852,152.752,077.752,128.102,128.107,925
Feb 06, 20242,052.552,106.002,034.102,096.202,096.207,845
Feb 05, 20242,075.052,075.102,031.002,057.052,057.0514,372
Feb 02, 20242,083.852,083.852,020.002,037.052,037.0536,252
Feb 01, 20242,057.502,105.402,030.702,044.352,044.3522,163
Jan 31, 20242,057.152,082.101,980.001,999.551,999.5518,627
Jan 30, 20242,075.152,106.002,045.752,057.002,057.0020,697
Jan 29, 20242,032.152,121.352,021.702,096.452,096.4516,200
Jan 25, 20242,072.552,083.502,025.852,031.702,031.70403,567
Jan 24, 20242,158.202,165.752,056.452,061.652,061.658,508
Jan 23, 20242,198.852,203.852,135.002,141.202,141.2012,076
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...