Skip to main content
Pfizer Limited (BOM:500680)
India flag India · Delayed Price · Currency is INR
4,815.85
+24.15 (0.50%)
At close: Apr 28, 2026

Pfizer Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20264,804.604,835.004,781.304,815.854,815.850.50%828
Apr 27, 20264,757.004,834.954,752.504,791.704,791.701.21%761
Apr 24, 20264,750.004,800.054,650.004,734.554,734.55-0.99%567,122
Apr 23, 20264,756.154,825.004,739.454,782.104,782.100.41%422
Apr 22, 20264,835.004,852.104,751.004,762.504,762.50-1.13%840
Apr 21, 20264,935.554,935.554,811.904,817.104,817.10-1.52%513
Apr 20, 20265,045.305,045.304,870.004,891.604,891.60-1.26%775
Apr 17, 20264,869.254,971.454,867.554,954.054,954.051.74%524
Apr 16, 20264,938.004,990.004,840.004,869.254,869.25-0.62%1,437
Apr 15, 20264,851.004,960.004,851.004,899.454,899.451.02%605
Apr 13, 20264,810.054,881.004,751.004,849.804,849.80-0.32%619
Apr 10, 20264,782.904,873.704,755.004,865.304,865.302.46%539
Apr 9, 20264,820.004,820.004,719.754,748.554,748.55-1.67%470
Apr 8, 20264,840.254,864.204,796.854,829.204,829.201.13%603
Apr 7, 20264,800.304,817.804,762.104,775.354,775.35-1.33%259
Apr 6, 20264,859.304,859.304,786.004,839.754,839.75-0.86%444
Apr 2, 20264,828.904,900.004,745.454,881.954,881.950.62%1,284
Apr 1, 20264,837.704,866.004,768.154,851.904,851.902.80%434
Mar 30, 20264,664.004,745.554,624.554,719.754,719.750.67%599
Mar 27, 20264,720.004,755.004,653.004,688.154,688.15-0.32%1,079
Mar 25, 20264,701.004,874.704,697.754,703.154,703.150.82%983
Mar 24, 20264,635.204,699.754,577.004,664.804,664.802.48%679
Mar 23, 20264,645.054,995.004,525.904,551.854,551.85-4.60%636
Mar 20, 20264,788.004,805.104,715.054,771.554,771.551.03%523
Mar 19, 20264,750.004,766.004,701.454,723.104,723.10-2.07%818
Mar 18, 20264,740.004,850.004,738.554,822.854,822.851.98%1,423
Mar 17, 20264,748.004,758.004,707.004,729.354,729.35-0.42%986
Mar 16, 20264,590.354,950.004,590.354,749.254,749.252.92%6,543
Mar 13, 20264,651.004,665.404,583.854,614.504,614.50-1.77%1,104
Mar 12, 20264,700.004,751.004,635.454,697.504,697.50-0.14%553
Mar 11, 20264,803.004,825.504,690.004,704.004,704.00-2.38%755
Mar 10, 20264,785.504,848.404,754.454,818.854,818.850.97%4,491
Mar 9, 20264,781.054,840.004,700.004,772.554,772.55-1.55%1,050
Mar 6, 20264,821.004,903.554,815.254,847.604,847.600.78%1,369
Mar 5, 20264,806.754,899.904,771.004,810.304,810.30-1.00%411
Mar 4, 20264,806.904,893.904,806.904,859.104,859.10-1.28%977
Mar 2, 20264,809.305,001.004,809.304,922.304,922.30-2.88%1,055
Feb 27, 20265,088.005,133.005,040.005,068.355,068.35-0.48%834
Feb 26, 20265,043.305,150.005,043.305,093.055,093.05-0.99%538
Feb 25, 20265,090.855,160.005,067.055,144.005,144.001.13%921
Feb 24, 20265,070.805,120.005,028.805,086.555,086.550.31%735
Feb 23, 20264,920.055,081.904,920.055,070.755,070.752.69%25,972
Feb 20, 20264,993.505,000.004,919.254,937.754,937.75-1.11%1,334
Feb 19, 20265,189.455,189.454,975.004,993.304,993.30-3.04%638
Feb 18, 20265,049.905,175.005,049.905,149.755,149.751.93%942
Feb 17, 20265,028.155,075.354,985.855,052.355,052.350.85%756
Feb 16, 20265,050.505,078.854,992.705,009.955,009.95-0.49%785
Feb 13, 20265,128.905,128.905,001.455,034.455,034.45-1.84%11,370
Feb 12, 20265,101.255,250.005,101.005,129.055,129.05-1.39%2,361
Feb 11, 20264,902.655,224.004,902.655,201.355,201.354.76%11,418
Feb 10, 20264,871.155,296.004,871.154,964.804,964.804.29%60,096
Feb 9, 20264,594.404,813.404,594.404,760.604,760.603.62%1,358
Feb 6, 20264,710.854,710.854,580.754,594.254,594.25-2.11%317
Feb 5, 20264,789.004,789.004,678.404,693.454,693.45-0.92%591
Feb 4, 20264,668.154,761.004,642.004,737.254,737.251.71%501
Feb 3, 20264,797.654,797.654,566.804,657.654,657.652.00%975
Feb 2, 20264,512.654,585.004,461.804,566.154,566.150.95%865
Feb 1, 20264,525.654,625.504,511.454,523.404,523.40-0.65%178
Jan 30, 20264,565.954,621.154,548.004,553.004,553.00-1.00%528
Jan 29, 20264,739.004,739.004,585.004,599.204,599.20-1.67%673
Jan 28, 20264,730.004,740.004,609.854,677.254,677.251.54%432
Jan 27, 20264,525.554,634.104,525.554,606.104,606.100.23%1,053
Jan 23, 20264,699.704,708.154,580.004,595.604,595.60-2.70%839
Jan 22, 20264,616.154,790.804,616.154,723.304,723.302.49%671
Jan 21, 20264,665.754,665.754,579.104,608.404,608.40-1.24%867
Jan 20, 20264,696.754,696.754,622.754,666.154,666.15-0.67%1,243
Jan 19, 20264,741.004,741.004,675.004,697.504,697.50-1.26%766
Jan 16, 20264,810.554,823.804,746.054,757.404,757.40-1.28%1,394
Jan 14, 20264,845.104,848.154,814.604,819.154,819.15-0.75%610
Jan 13, 20264,828.254,880.004,782.004,855.604,855.600.70%612
Jan 12, 20264,812.954,834.404,781.004,821.904,821.90-1.02%443
Jan 9, 20264,818.604,883.954,793.904,871.754,871.751.35%1,976
Jan 8, 20264,925.054,925.054,792.054,806.804,806.80-2.48%1,614
Jan 7, 20264,943.855,004.604,909.004,929.154,929.150.42%2,406
Jan 6, 20264,828.304,927.554,828.304,908.754,908.750.83%1,380
Jan 5, 20264,888.704,914.204,854.004,868.354,868.35-0.39%1,072
Jan 2, 20264,918.804,931.754,861.104,887.304,887.30-0.64%1,567
Jan 1, 20264,933.004,963.154,911.004,918.704,918.70-1.28%1,299
Dec 31, 20254,935.505,010.004,926.554,982.504,982.501.09%1,370
Dec 30, 20254,955.155,000.554,863.304,928.554,928.55-0.57%1,016
Dec 29, 20255,008.055,051.854,930.004,956.754,956.75-1.84%1,154
Dec 26, 20255,014.405,066.555,005.005,049.505,049.500.35%702
Dec 24, 20255,015.055,120.005,015.055,031.755,031.75-0.43%897
Dec 23, 20255,090.505,092.955,020.455,053.555,053.55-0.73%498
Dec 22, 20255,006.205,140.005,006.205,090.505,090.50-0.17%2,134
Dec 19, 20255,049.555,160.005,030.605,099.205,099.20-1,684
Dec 18, 20255,079.955,110.005,029.105,099.255,099.250.99%1,299
Dec 17, 20255,025.305,075.005,008.105,049.355,049.350.62%1,087
Dec 16, 20255,013.005,035.704,984.855,018.105,018.100.10%1,339
Dec 15, 20254,921.205,037.354,921.205,013.005,013.000.20%1,530
Dec 12, 20255,002.005,033.504,972.855,003.055,003.05-0.11%2,534
Dec 11, 20255,025.205,030.004,994.055,008.555,008.55-0.38%1,855
Dec 10, 20254,975.005,120.354,966.505,027.505,027.500.90%2,523
Dec 9, 20254,895.755,007.404,895.754,982.854,982.850.32%1,462
Dec 8, 20254,995.254,995.254,931.754,966.904,966.90-0.57%1,256
Dec 5, 20254,992.455,006.904,988.704,995.254,995.25-0.15%581
Dec 4, 20254,971.855,025.004,971.855,002.805,002.800.52%1,002
Dec 3, 20254,930.404,985.254,924.004,977.004,977.00-0.28%730
Dec 2, 20254,963.955,034.104,950.004,991.104,991.100.44%1,568
Dec 1, 20254,970.904,991.754,951.854,969.104,969.10-0.04%654