Italia markets close in 7 hours 48 minutes

Mankind Pharma Limited (MANKIND.BO)

BSE - BSE Prezzo in tempo reale. Valuta in INR.
Aggiungi a watchlist
2.129,65+2,90 (+0,14%)
In data: 12:57PM IST. Mercato aperto.
Periodo di tempo:
26 giu 2023 - 26 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in INRScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 giu 20242.145,002.150,902.120,902.129,652.129,654.078
25 giu 20242.183,902.193,052.116,002.126,752.126,7520.508
24 giu 20242.160,652.187,952.160,652.165,352.165,3512.471
21 giu 20242.189,002.231,952.158,002.172,552.172,555.388
20 giu 20242.244,002.244,002.180,002.189,502.189,504.795
19 giu 20242.248,002.274,052.202,152.213,102.213,1017.410
18 giu 20242.245,052.282,002.239,002.245,452.245,4510.071
14 giu 20242.230,852.275,002.227,002.238,702.238,7022.126
13 giu 20242.275,002.275,152.211,252.240,502.240,5027.046
12 giu 20242.170,552.236,202.164,752.222,702.222,706.452
11 giu 20242.180,452.188,002.157,202.166,602.166,6021.638
10 giu 20242.167,802.197,752.138,102.175,902.175,9013.756
07 giu 20242.161,452.188,602.109,102.126,852.126,8559.260
06 giu 20242.174,952.179,752.138,502.156,302.156,308.983
05 giu 20242.100,102.187,902.100,102.155,352.155,3514.188
04 giu 20242.130,602.148,251.935,852.092,202.092,2023.748
03 giu 20242.189,002.198,202.110,002.125,052.125,0534.513
31 mag 20242.140,002.200,002.101,002.146,052.146,0561.650
30 mag 20242.119,952.185,002.082,002.093,752.093,7569.585
29 mag 20242.114,002.172,852.090,052.102,852.102,8514.644
28 mag 20242.115,002.141,802.101,002.113,952.113,9543.218
27 mag 20242.075,352.123,052.064,552.115,002.115,0046.935
24 mag 20242.095,052.121,252.055,652.063,452.063,4533.163
23 mag 20242.119,952.119,952.086,702.100,052.100,0510.413
22 mag 20242.100,002.137,002.084,252.106,802.106,8041.243
21 mag 20242.111,552.150,452.080,002.085,002.085,0015.472
17 mag 20242.122,252.138,502.075,002.093,502.093,5021.733
16 mag 20242.279,902.294,902.063,752.092,102.092,10107.017
15 mag 20242.282,852.282,852.180,302.190,652.190,6511.754
14 mag 20242.221,952.278,502.185,002.247,452.247,4513.301
13 mag 20242.230,052.251,452.171,002.179,652.179,6510.528
10 mag 20242.189,652.252,302.156,802.238,152.238,1510.044
09 mag 20242.181,052.226,552.139,752.167,852.167,857.200
08 mag 20242.251,152.251,152.160,452.180,002.180,0013.076
07 mag 20242.282,702.301,802.195,502.217,502.217,509.751
06 mag 20242.315,002.329,952.260,002.283,902.283,909.727
03 mag 20242.347,302.350,002.305,002.314,302.314,3010.964
02 mag 20242.376,502.399,952.326,852.334,052.334,0528.072
30 apr 20242.381,202.420,002.356,852.366,002.366,0010.425
29 apr 20242.360,852.398,602.355,102.383,802.383,808.867
26 apr 20242.418,452.450,002.360,002.368,252.368,2510.419
25 apr 20242.389,202.420,002.357,452.398,802.398,808.544
24 apr 20242.390,252.440,002.375,002.400,052.400,0510.260
23 apr 20242.347,102.488,652.347,102.393,902.393,9012.141
22 apr 20242.348,852.373,252.324,752.337,852.337,8512.546
19 apr 20242.350,002.409,102.300,102.335,702.335,7013.402
18 apr 20242.283,252.420,002.283,252.397,402.397,4035.823
16 apr 20242.223,452.303,902.223,452.282,152.282,1510.068
15 apr 20242.250,052.297,102.241,552.264,702.264,7011.896
12 apr 20242.359,752.359,752.307,702.319,002.319,007.236
10 apr 20242.352,152.385,802.323,052.367,702.367,707.319
09 apr 20242.386,002.405,702.350,002.362,702.362,7027.720
08 apr 20242.374,952.382,002.350,002.359,352.359,3517.606
05 apr 20242.333,302.374,502.328,902.344,902.344,9012.292
04 apr 20242.350,102.377,152.295,052.333,002.333,009.511
03 apr 20242.395,852.395,852.305,652.333,702.333,7024.921
02 apr 20242.313,552.417,152.311,952.396,752.396,7532.543
01 apr 20242.302,302.382,752.296,652.312,352.312,3518.560
28 mar 20242.374,752.374,752.253,052.297,352.297,3532.233
27 mar 20242.270,052.364,502.270,052.333,002.333,0040.799
26 mar 20242.175,002.262,002.141,502.248,802.248,80825.779
22 mar 20242.150,002.272,402.150,002.212,552.212,5522.367
21 mar 20242.145,002.158,402.090,802.134,352.134,354.834
20 mar 20242.099,702.144,002.076,652.132,702.132,7010.993
19 mar 20242.146,152.170,002.096,802.105,452.105,4511.215
18 mar 20242.216,752.220,752.135,002.145,352.145,3516.599
15 mar 20242.148,352.239,752.107,702.184,152.184,1537.376
14 mar 20242.017,902.145,002.017,002.131,552.131,5530.424
13 mar 20242.127,452.127,452.021,002.059,002.059,0018.760
12 mar 20242.156,802.195,952.131,502.141,902.141,9017.281
11 mar 20242.165,952.200,252.136,652.162,302.162,3011.203
07 mar 20242.151,052.180,152.146,002.154,602.154,604.008
06 mar 20242.178,402.200,002.121,402.135,252.135,2514.618
05 mar 20242.172,802.199,952.144,002.161,152.161,157.458
04 mar 20242.167,852.213,402.144,202.159,602.159,6012.272
01 mar 20242.163,952.182,902.110,402.147,702.147,707.532
29 feb 20242.087,002.150,102.053,852.135,452.135,4514.966
28 feb 20242.110,002.120,652.030,002.052,852.052,855.428
27 feb 20242.104,702.119,952.081,602.097,552.097,555.981
26 feb 20242.151,702.160,852.033,002.064,852.064,8512.473
23 feb 20242.218,852.218,852.147,452.153,452.153,455.493
22 feb 20242.208,102.213,052.181,102.187,452.187,456.359
21 feb 20242.195,152.233,002.182,652.189,852.189,855.897
20 feb 20242.242,252.242,252.178,052.191,552.191,553.216
19 feb 20242.246,302.246,302.213,302.220,652.220,654.189
16 feb 20242.228,302.250,002.204,952.215,052.215,055.091
15 feb 20242.190,702.222,002.180,002.210,002.210,006.801
14 feb 20242.179,852.215,002.125,202.204,152.204,158.189
13 feb 20242.199,852.204,902.143,102.176,952.176,9519.338
12 feb 20242.243,202.248,002.191,102.208,302.208,3018.599
09 feb 20242.251,002.285,702.196,002.243,352.243,3528.413
08 feb 20242.200,002.297,002.170,702.248,952.248,9545.311
07 feb 20242.120,852.152,752.077,752.128,102.128,107.925
06 feb 20242.052,552.106,002.034,102.096,202.096,207.845
05 feb 20242.075,052.075,102.031,002.057,052.057,0514.372
02 feb 20242.083,852.083,852.020,002.037,052.037,0536.252
01 feb 20242.057,502.105,402.030,702.044,352.044,3522.163
31 gen 20242.057,152.082,101.980,001.999,551.999,5518.627
30 gen 20242.075,152.106,002.045,752.057,002.057,0020.697
29 gen 20242.032,152.121,352.021,702.096,452.096,4516.200
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...