Price Data Selection & Download
Mankind Pharma Share Price All Time Records & Statistics (May 2023 - Jul 2026)
785 daily OHLCV records on NSE from May 2023 to July 2026. Examine MANKIND Q4 results for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹3054.80
December 23, 2024
NSE Exchange
Share Price All Time Low
₹1242.00
May 22, 2023
NSE Exchange
Highest Volume Trading Day
33,193,796
May 09, 2023 • ₹1422.30
NSE Exchange
Share Price History Data (May 2023 - Jul 2026)
MANKIND daily open, high, low, close and volume (OHLCV) on NSE — 137 records.
Total Records
137
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-23 | ₹2531.10 | ₹2590.10 | ₹2516.40 | ₹2557.40 | 236,687 |
| 2026-07-22 | ₹2564.10 | ₹2566.80 | ₹2513.00 | ₹2544.70 | 294,168 |
| 2026-07-21 | ₹2579.80 | ₹2588.20 | ₹2559.90 | ₹2579.50 | 165,906 |
| 2026-07-20 | ₹2489.50 | ₹2590.60 | ₹2481.50 | ₹2565.80 | 587,022 |
| 2026-07-17 | ₹2546.10 | ₹2558.40 | ₹2469.50 | ₹2484.20 | 361,947 |
| 2026-07-16 | ₹2550.00 | ₹2556.80 | ₹2531.90 | ₹2546.00 | 344,420 |
| 2026-07-15 | ₹2531.10 | ₹2639.00 | ₹2531.10 | ₹2543.10 | 1,273,173 |
| 2026-07-14 | ₹2491.10 | ₹2545.30 | ₹2491.10 | ₹2531.10 | 247,728 |
| 2026-07-13 | ₹2525.10 | ₹2535.50 | ₹2493.50 | ₹2507.50 | 289,767 |
| 2026-07-10 | ₹2543.10 | ₹2572.00 | ₹2510.60 | ₹2525.10 | 524,763 |
| 2026-07-09 | ₹2503.30 | ₹2555.10 | ₹2498.50 | ₹2532.00 | 205,083 |
| 2026-07-08 | ₹2526.50 | ₹2560.00 | ₹2466.30 | ₹2491.20 | 274,175 |
| 2026-07-07 | ₹2559.90 | ₹2564.50 | ₹2520.40 | ₹2527.40 | 277,544 |
| 2026-07-06 | ₹2533.20 | ₹2550.00 | ₹2508.00 | ₹2541.50 | 208,299 |
| 2026-07-03 | ₹2498.90 | ₹2543.00 | ₹2480.20 | ₹2528.60 | 392,427 |
| 2026-07-02 | ₹2500.00 | ₹2509.60 | ₹2477.70 | ₹2486.90 | 180,318 |
| 2026-07-01 | ₹2555.90 | ₹2570.80 | ₹2475.10 | ₹2490.30 | 211,335 |
| 2026-06-30 | ₹2488.70 | ₹2555.50 | ₹2471.80 | ₹2545.60 | 754,284 |
| 2026-06-29 | ₹2462.80 | ₹2527.90 | ₹2457.20 | ₹2486.00 | 437,926 |
| 2026-06-25 | ₹2505.80 | ₹2520.00 | ₹2457.00 | ₹2462.30 | 408,477 |
| 2026-06-24 | ₹2533.50 | ₹2568.00 | ₹2465.50 | ₹2483.00 | 579,219 |
| 2026-06-23 | ₹2550.00 | ₹2604.00 | ₹2501.40 | ₹2528.60 | 1,323,117 |
| 2026-06-22 | ₹2426.10 | ₹2543.50 | ₹2404.10 | ₹2538.30 | 983,998 |
| 2026-06-19 | ₹2417.00 | ₹2430.00 | ₹2395.00 | ₹2414.20 | 484,809 |
| 2026-06-18 | ₹2379.90 | ₹2409.90 | ₹2364.40 | ₹2406.00 | 492,332 |
| 2026-06-17 | ₹2352.60 | ₹2381.20 | ₹2352.60 | ₹2364.10 | 157,426 |
| 2026-06-16 | ₹2368.00 | ₹2401.30 | ₹2340.70 | ₹2356.20 | 284,842 |
| 2026-06-15 | ₹2410.00 | ₹2410.00 | ₹2355.90 | ₹2380.30 | 395,333 |
| 2026-06-12 | ₹2419.00 | ₹2419.00 | ₹2368.10 | ₹2381.10 | 286,099 |
| 2026-06-11 | ₹2351.10 | ₹2409.00 | ₹2350.50 | ₹2372.70 | 275,897 |
| 2026-06-10 | ₹2399.00 | ₹2410.60 | ₹2366.00 | ₹2376.20 | 363,531 |
| 2026-06-09 | ₹2380.00 | ₹2397.70 | ₹2359.00 | ₹2391.00 | 313,423 |
| 2026-06-08 | ₹2325.10 | ₹2381.70 | ₹2299.00 | ₹2357.40 | 291,943 |
| 2026-06-05 | ₹2354.20 | ₹2371.70 | ₹2331.00 | ₹2336.10 | 160,181 |
| 2026-06-04 | ₹2372.00 | ₹2379.60 | ₹2328.20 | ₹2353.00 | 387,667 |
| 2026-06-03 | ₹2320.00 | ₹2383.50 | ₹2285.10 | ₹2369.50 | 1,012,891 |
| 2026-06-02 | ₹2300.00 | ₹2314.90 | ₹2275.60 | ₹2299.00 | 777,828 |
| 2026-06-01 | ₹2399.80 | ₹2408.00 | ₹2309.70 | ₹2320.20 | 285,229 |
| 2026-05-29 | ₹2429.80 | ₹2468.80 | ₹2363.20 | ₹2375.60 | 2,347,838 |
| 2026-05-27 | ₹2438.00 | ₹2438.00 | ₹2405.30 | ₹2420.40 | 424,138 |
| 2026-05-26 | ₹2448.40 | ₹2457.10 | ₹2408.50 | ₹2423.60 | 442,713 |
| 2026-05-25 | ₹2508.60 | ₹2510.00 | ₹2439.70 | ₹2457.50 | 645,837 |
| 2026-05-22 | ₹2530.00 | ₹2596.00 | ₹2472.30 | ₹2479.40 | 680,384 |
| 2026-05-21 | ₹2613.00 | ₹2638.60 | ₹2497.70 | ₹2514.10 | 1,813,187 |
| 2026-05-20 | ₹2501.00 | ₹2625.00 | ₹2500.00 | ₹2583.90 | 4,089,986 |
| 2026-05-19 | ₹2504.00 | ₹2549.90 | ₹2470.00 | ₹2492.60 | 574,210 |
| 2026-05-18 | ₹2507.10 | ₹2513.00 | ₹2467.00 | ₹2495.70 | 314,252 |
| 2026-05-15 | ₹2477.00 | ₹2534.90 | ₹2449.30 | ₹2503.00 | 1,120,942 |
| 2026-05-14 | ₹2417.00 | ₹2474.50 | ₹2417.00 | ₹2462.20 | 497,725 |
| 2026-05-13 | ₹2362.00 | ₹2455.90 | ₹2352.10 | ₹2407.60 | 595,559 |
| 2026-05-12 | ₹2470.00 | ₹2470.00 | ₹2353.60 | ₹2378.90 | 553,734 |
| 2026-05-11 | ₹2423.10 | ₹2510.00 | ₹2400.00 | ₹2468.80 | 672,282 |
| 2026-05-08 | ₹2377.80 | ₹2464.90 | ₹2377.80 | ₹2430.80 | 1,078,929 |
| 2026-05-07 | ₹2379.50 | ₹2385.00 | ₹2345.50 | ₹2375.20 | 667,170 |
| 2026-05-06 | ₹2334.50 | ₹2370.00 | ₹2292.30 | ₹2361.00 | 855,490 |
| 2026-05-05 | ₹2266.90 | ₹2329.90 | ₹2247.10 | ₹2319.50 | 407,291 |
| 2026-05-04 | ₹2249.20 | ₹2284.90 | ₹2239.60 | ₹2257.80 | 162,425 |
| 2026-04-30 | ₹2250.00 | ₹2266.80 | ₹2217.00 | ₹2246.70 | 187,564 |
| 2026-04-29 | ₹2270.00 | ₹2301.40 | ₹2244.60 | ₹2256.80 | 273,192 |
| 2026-04-28 | ₹2269.00 | ₹2280.00 | ₹2242.60 | ₹2264.40 | 286,681 |
| 2026-04-27 | ₹2271.80 | ₹2309.80 | ₹2251.20 | ₹2268.70 | 412,688 |
| 2026-04-24 | ₹2307.20 | ₹2315.90 | ₹2261.00 | ₹2267.40 | 293,014 |
| 2026-04-23 | ₹2238.00 | ₹2322.20 | ₹2222.60 | ₹2292.90 | 1,055,117 |
| 2026-04-22 | ₹2181.00 | ₹2242.80 | ₹2181.00 | ₹2235.00 | 420,214 |
| 2026-04-21 | ₹2150.00 | ₹2206.20 | ₹2137.00 | ₹2200.00 | 471,362 |
| 2026-04-20 | ₹2133.80 | ₹2167.90 | ₹2106.10 | ₹2144.00 | 297,462 |
| 2026-04-17 | ₹2112.00 | ₹2132.50 | ₹2102.80 | ₹2125.00 | 549,298 |
| 2026-04-16 | ₹2144.50 | ₹2151.00 | ₹2094.00 | ₹2104.40 | 567,022 |
| 2026-04-15 | ₹2099.90 | ₹2127.10 | ₹2085.60 | ₹2122.40 | 533,586 |
| 2026-04-13 | ₹2040.10 | ₹2095.70 | ₹2014.70 | ₹2077.40 | 644,196 |
| 2026-04-10 | ₹2064.10 | ₹2085.80 | ₹2047.00 | ₹2079.00 | 307,517 |
| 2026-04-09 | ₹2039.70 | ₹2074.70 | ₹2023.00 | ₹2054.20 | 232,935 |
| 2026-04-08 | ₹2080.90 | ₹2108.90 | ₹2032.90 | ₹2041.90 | 640,289 |
| 2026-04-07 | ₹2017.70 | ₹2046.70 | ₹1987.10 | ₹2040.10 | 192,700 |
| 2026-04-06 | ₹2000.60 | ₹2024.00 | ₹1966.20 | ₹2017.70 | 532,381 |
| 2026-04-02 | ₹2000.00 | ₹2005.00 | ₹1928.00 | ₹1998.50 | 593,771 |
| 2026-04-01 | ₹2016.00 | ₹2049.80 | ₹1973.50 | ₹2001.30 | 961,650 |
| 2026-03-30 | ₹2035.00 | ₹2035.00 | ₹1987.60 | ₹2005.80 | 609,779 |
| 2026-03-27 | ₹2038.00 | ₹2052.60 | ₹2020.30 | ₹2038.80 | 542,413 |
| 2026-03-25 | ₹2005.00 | ₹2038.90 | ₹1988.00 | ₹2024.00 | 835,417 |
| 2026-03-24 | ₹1952.90 | ₹1993.60 | ₹1917.00 | ₹1987.80 | 728,680 |
| 2026-03-23 | ₹1980.00 | ₹1984.80 | ₹1909.70 | ₹1927.40 | 654,194 |
| 2026-03-20 | ₹2030.00 | ₹2047.40 | ₹1966.70 | ₹2000.00 | 1,185,624 |
| 2026-03-19 | ₹2097.40 | ₹2097.40 | ₹1995.20 | ₹2000.80 | 836,827 |
| 2026-03-18 | ₹2066.80 | ₹2130.80 | ₹2052.00 | ₹2103.10 | 317,917 |
| 2026-03-17 | ₹2095.80 | ₹2106.40 | ₹2056.00 | ₹2068.20 | 449,927 |
| 2026-03-16 | ₹2126.30 | ₹2141.60 | ₹2081.00 | ₹2094.70 | 332,072 |
| 2026-03-13 | ₹2200.00 | ₹2205.00 | ₹2128.70 | ₹2138.90 | 801,859 |
| 2026-03-12 | ₹2210.00 | ₹2243.50 | ₹2184.70 | ₹2207.90 | 310,028 |
| 2026-03-11 | ₹2243.90 | ₹2256.80 | ₹2222.30 | ₹2243.80 | 415,703 |
| 2026-03-10 | ₹2190.00 | ₹2249.30 | ₹2169.20 | ₹2237.70 | 1,043,920 |
| 2026-03-09 | ₹2131.00 | ₹2170.80 | ₹2108.30 | ₹2163.30 | 826,127 |
| 2026-03-06 | ₹2231.70 | ₹2231.70 | ₹2178.10 | ₹2187.00 | 350,723 |
| 2026-03-05 | ₹2210.80 | ₹2239.80 | ₹2191.60 | ₹2226.40 | 312,313 |
| 2026-03-04 | ₹2219.80 | ₹2235.00 | ₹2195.10 | ₹2207.20 | 687,980 |
| 2026-03-02 | ₹2161.00 | ₹2251.10 | ₹2161.00 | ₹2245.50 | 545,017 |
| 2026-02-27 | ₹2261.10 | ₹2275.00 | ₹2235.00 | ₹2247.60 | 794,739 |
| 2026-02-26 | ₹2155.70 | ₹2284.90 | ₹2145.90 | ₹2279.70 | 2,770,867 |
| 2026-02-25 | ₹2067.50 | ₹2165.00 | ₹2052.80 | ₹2155.70 | 802,399 |
| 2026-02-24 | ₹2037.00 | ₹2060.60 | ₹2029.40 | ₹2054.70 | 217,522 |
| 2026-02-23 | ₹2035.00 | ₹2050.00 | ₹2012.30 | ₹2046.60 | 219,028 |
| 2026-02-20 | ₹2047.10 | ₹2057.30 | ₹2014.90 | ₹2024.30 | 205,439 |
| 2026-02-19 | ₹2085.00 | ₹2088.40 | ₹2031.00 | ₹2039.50 | 743,196 |
| 2026-02-18 | ₹2059.90 | ₹2078.30 | ₹2048.00 | ₹2075.60 | 211,151 |
| 2026-02-17 | ₹2085.00 | ₹2088.30 | ₹2060.00 | ₹2062.90 | 258,057 |
| 2026-02-16 | ₹2055.00 | ₹2085.50 | ₹2051.70 | ₹2083.30 | 220,437 |
| 2026-02-13 | ₹2076.10 | ₹2085.30 | ₹2050.10 | ₹2060.50 | 208,497 |
| 2026-02-12 | ₹2080.00 | ₹2083.40 | ₹2055.20 | ₹2079.00 | 250,124 |
| 2026-02-11 | ₹2074.90 | ₹2089.90 | ₹2071.00 | ₹2087.00 | 188,015 |
| 2026-02-10 | ₹2089.60 | ₹2089.60 | ₹2065.00 | ₹2073.10 | 260,205 |
| 2026-02-09 | ₹2074.50 | ₹2089.00 | ₹2055.30 | ₹2081.90 | 224,975 |
| 2026-02-06 | ₹2085.00 | ₹2085.00 | ₹2033.00 | ₹2060.20 | 344,092 |
| 2026-02-05 | ₹2095.00 | ₹2100.00 | ₹2073.00 | ₹2080.40 | 273,390 |
| 2026-02-04 | ₹2199.00 | ₹2199.00 | ₹2057.10 | ₹2089.30 | 950,401 |
| 2026-02-03 | ₹2133.90 | ₹2190.20 | ₹2112.30 | ₹2162.60 | 778,709 |
| 2026-02-02 | ₹2100.00 | ₹2120.00 | ₹2046.80 | ₹2063.80 | 333,325 |
| 2026-02-01 | ₹2124.00 | ₹2150.40 | ₹2085.10 | ₹2093.90 | 356,538 |
| 2026-01-30 | ₹2082.60 | ₹2147.00 | ₹2078.80 | ₹2124.00 | 535,611 |
| 2026-01-29 | ₹2107.00 | ₹2115.20 | ₹2091.70 | ₹2100.80 | 263,563 |
| 2026-01-28 | ₹2106.60 | ₹2122.80 | ₹2065.00 | ₹2116.90 | 322,350 |
| 2026-01-27 | ₹2131.40 | ₹2131.40 | ₹2059.40 | ₹2094.20 | 431,208 |
| 2026-01-23 | ₹2150.90 | ₹2155.00 | ₹2098.00 | ₹2107.60 | 406,709 |
| 2026-01-22 | ₹2111.00 | ₹2151.90 | ₹2104.60 | ₹2147.00 | 429,287 |
| 2026-01-21 | ₹2124.30 | ₹2129.20 | ₹2081.90 | ₹2099.10 | 373,956 |
| 2026-01-20 | ₹2112.00 | ₹2134.90 | ₹2087.00 | ₹2124.30 | 534,187 |
| 2026-01-19 | ₹2170.00 | ₹2170.00 | ₹2110.40 | ₹2117.20 | 286,090 |
| 2026-01-16 | ₹2255.50 | ₹2255.50 | ₹2167.90 | ₹2175.40 | 629,547 |
| 2026-01-14 | ₹2224.00 | ₹2252.20 | ₹2207.10 | ₹2244.40 | 255,195 |
| 2026-01-13 | ₹2220.00 | ₹2235.00 | ₹2190.30 | ₹2213.90 | 261,324 |
| 2026-01-12 | ₹2201.50 | ₹2232.00 | ₹2172.20 | ₹2224.30 | 145,024 |
| 2026-01-09 | ₹2250.00 | ₹2250.70 | ₹2186.00 | ₹2200.80 | 396,485 |
| 2026-01-08 | ₹2314.00 | ₹2314.00 | ₹2250.00 | ₹2261.20 | 271,109 |
| 2026-01-07 | ₹2241.00 | ₹2320.90 | ₹2231.30 | ₹2311.80 | 980,886 |
| 2026-01-06 | ₹2205.00 | ₹2247.30 | ₹2185.00 | ₹2240.80 | 295,984 |
| 2026-01-05 | ₹2205.00 | ₹2222.00 | ₹2184.70 | ₹2195.00 | 161,264 |
| 2026-01-02 | ₹2174.10 | ₹2205.00 | ₹2163.00 | ₹2202.70 | 128,332 |
| 2026-01-01 | ₹2202.00 | ₹2202.00 | ₹2156.00 | ₹2164.60 | 85,103 |
Mankind Pharma Share Price Performance Analysis (May 2023 - Jul 2026)
MANKIND price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+18.15%
₹2164.60 → ₹2557.40
Year to Date
Price Volatility
7.94%
Low Volatility
Year to Date
Average Daily Volume
536,633
Year to Date Average
NSE Exchange
Mankind Pharma Share Price History – Frequently Asked Questions
Common questions about MANKIND historical data and records. For live price, key ratios and fundamentals, see MANKIND share price screener.
What is the all-time high share price of Mankind Pharma (MANKIND)?
The all-time high share price of Mankind Pharma was ₹3054.8 recorded on December 23, 2024 on the NSE exchange.
What is the all-time low share price of Mankind Pharma (MANKIND)?
The all-time low share price of Mankind Pharma was ₹1242.0 recorded on May 22, 2023 on the NSE exchange.
How can I download MANKIND historical share price data?
You can download Mankind Pharma historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for MANKIND shares?
The highest trading volume day for Mankind Pharma was 33,193,796 shares traded on May 09, 2023 on the NSE exchange, with share price at ₹1422.3.