Pfizer Limited (NSE:PFIZER)
India
· Delayed Price · Currency is INR 5,062.20
-29.00 (-0.57%)
At close: Feb 27, 2026
Pfizer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 5,091.00 | 5,135.00 | 5,020.00 | 5,062.20 | 5,062.20 | -0.57% | 11,035 |
| Feb 26, 2026 | 5,160.00 | 5,170.80 | 5,064.10 | 5,091.20 | 5,091.20 | -1.07% | 6,740 |
| Feb 25, 2026 | 5,110.00 | 5,159.80 | 5,070.60 | 5,146.20 | 5,146.20 | 1.21% | 10,993 |
| Feb 24, 2026 | 5,093.00 | 5,133.00 | 5,003.70 | 5,084.50 | 5,084.50 | 0.26% | 14,033 |
| Feb 23, 2026 | 4,931.70 | 5,093.80 | 4,931.70 | 5,071.50 | 5,071.50 | 2.83% | 16,446 |
| Feb 20, 2026 | 4,963.00 | 5,003.90 | 4,913.10 | 4,931.70 | 4,931.70 | -1.19% | 10,109 |
| Feb 19, 2026 | 5,125.00 | 5,134.40 | 4,970.00 | 4,991.00 | 4,991.00 | -3.08% | 14,447 |
| Feb 18, 2026 | 5,027.60 | 5,190.00 | 5,027.60 | 5,149.80 | 5,149.80 | 1.92% | 29,078 |
| Feb 17, 2026 | 5,000.00 | 5,090.40 | 4,979.30 | 5,052.80 | 5,052.80 | 0.71% | 12,755 |
| Feb 16, 2026 | 5,037.50 | 5,080.00 | 4,995.10 | 5,017.20 | 5,017.20 | -0.40% | 10,239 |
| Feb 13, 2026 | 5,110.80 | 5,110.80 | 4,987.80 | 5,037.40 | 5,037.40 | -1.64% | 21,465 |
| Feb 12, 2026 | 5,130.00 | 5,243.90 | 5,100.20 | 5,121.40 | 5,121.40 | -1.47% | 37,018 |
| Feb 11, 2026 | 4,950.00 | 5,225.00 | 4,936.80 | 5,197.80 | 5,197.80 | 4.78% | 141,057 |
| Feb 10, 2026 | 4,930.90 | 5,257.00 | 4,899.00 | 4,960.80 | 4,960.80 | 4.13% | 944,762 |
| Feb 9, 2026 | 4,619.80 | 4,812.80 | 4,600.00 | 4,764.10 | 4,764.10 | 3.79% | 14,435 |
| Feb 6, 2026 | 4,718.00 | 4,718.40 | 4,575.10 | 4,590.30 | 4,590.30 | -2.28% | 9,723 |
| Feb 5, 2026 | 4,745.50 | 4,770.20 | 4,680.00 | 4,697.30 | 4,697.30 | -0.97% | 7,247 |
| Feb 4, 2026 | 4,700.00 | 4,779.50 | 4,629.10 | 4,743.50 | 4,743.50 | 1.63% | 10,163 |
| Feb 3, 2026 | 4,700.00 | 4,710.10 | 4,560.60 | 4,667.60 | 4,667.60 | 2.56% | 10,154 |
| Feb 2, 2026 | 4,550.00 | 4,590.00 | 4,460.00 | 4,551.00 | 4,551.00 | 0.54% | 8,903 |
| Feb 1, 2026 | 4,563.60 | 4,625.00 | 4,500.00 | 4,526.50 | 4,526.50 | -0.81% | 4,247 |
| Jan 30, 2026 | 4,599.90 | 4,620.00 | 4,541.00 | 4,563.60 | 4,563.60 | -0.77% | 12,353 |
| Jan 29, 2026 | 4,698.80 | 4,710.00 | 4,581.00 | 4,599.20 | 4,599.20 | -2.12% | 11,932 |
| Jan 28, 2026 | 4,635.00 | 4,762.70 | 4,600.80 | 4,698.70 | 4,698.70 | 1.97% | 9,707 |
| Jan 27, 2026 | 4,569.30 | 4,635.00 | 4,544.50 | 4,607.80 | 4,607.80 | 0.37% | 11,424 |
| Jan 23, 2026 | 4,723.30 | 4,723.30 | 4,569.00 | 4,591.00 | 4,591.00 | -2.80% | 7,285 |
| Jan 22, 2026 | 4,652.80 | 4,792.00 | 4,631.10 | 4,723.30 | 4,723.30 | 2.45% | 15,679 |
| Jan 21, 2026 | 4,659.50 | 4,659.50 | 4,575.00 | 4,610.30 | 4,610.30 | -1.05% | 21,363 |
| Jan 20, 2026 | 4,670.00 | 4,698.90 | 4,620.00 | 4,659.40 | 4,659.40 | -0.75% | 11,483 |
| Jan 19, 2026 | 4,750.50 | 4,750.50 | 4,670.00 | 4,694.50 | 4,694.50 | -1.39% | 5,660 |
| Jan 16, 2026 | 4,824.40 | 4,838.20 | 4,742.50 | 4,760.90 | 4,760.90 | -1.22% | 10,190 |
| Jan 14, 2026 | 4,857.30 | 4,857.30 | 4,808.00 | 4,819.60 | 4,819.60 | -0.78% | 9,798 |
| Jan 13, 2026 | 4,861.00 | 4,883.80 | 4,774.10 | 4,857.30 | 4,857.30 | 0.69% | 12,023 |
| Jan 12, 2026 | 4,852.00 | 4,852.10 | 4,782.00 | 4,823.80 | 4,823.80 | -0.99% | 9,450 |
| Jan 9, 2026 | 4,813.00 | 4,884.00 | 4,791.90 | 4,871.80 | 4,871.80 | 1.37% | 16,466 |
| Jan 8, 2026 | 4,916.00 | 4,922.70 | 4,791.00 | 4,806.00 | 4,806.00 | -2.48% | 9,401 |
| Jan 7, 2026 | 4,928.90 | 5,002.20 | 4,909.00 | 4,928.30 | 4,928.30 | 0.43% | 15,687 |
| Jan 6, 2026 | 4,852.00 | 4,930.00 | 4,831.70 | 4,907.20 | 4,907.20 | 0.75% | 12,730 |
| Jan 5, 2026 | 4,896.00 | 4,909.20 | 4,851.00 | 4,870.50 | 4,870.50 | -0.34% | 8,801 |
| Jan 2, 2026 | 4,917.50 | 4,941.10 | 4,865.00 | 4,887.20 | 4,887.20 | -0.58% | 15,609 |
| Jan 1, 2026 | 4,940.00 | 4,973.30 | 4,900.50 | 4,915.80 | 4,915.80 | -1.44% | 13,941 |
| Dec 31, 2025 | 4,920.00 | 5,011.40 | 4,920.00 | 4,987.70 | 4,987.70 | 1.24% | 12,436 |
| Dec 30, 2025 | 4,940.00 | 5,005.60 | 4,855.20 | 4,926.60 | 4,926.60 | -0.66% | 66,304 |
| Dec 29, 2025 | 5,030.00 | 5,062.00 | 4,922.80 | 4,959.20 | 4,959.20 | -1.84% | 14,542 |
| Dec 26, 2025 | 5,045.00 | 5,070.00 | 5,001.00 | 5,052.30 | 5,052.30 | 0.32% | 9,403 |
| Dec 24, 2025 | 5,036.00 | 5,122.00 | 5,030.00 | 5,036.30 | 5,036.30 | -0.62% | 11,501 |
| Dec 23, 2025 | 5,100.00 | 5,100.00 | 5,010.00 | 5,067.80 | 5,067.80 | -0.50% | 10,888 |
| Dec 22, 2025 | 5,090.00 | 5,130.00 | 5,050.10 | 5,093.10 | 5,093.10 | -0.09% | 17,392 |
| Dec 19, 2025 | 5,065.00 | 5,166.30 | 4,916.00 | 5,097.60 | 5,097.60 | -0.06% | 19,033 |
| Dec 18, 2025 | 5,060.00 | 5,108.00 | 5,022.60 | 5,100.70 | 5,100.70 | 0.83% | 14,743 |
| Dec 17, 2025 | 5,021.20 | 5,078.00 | 4,995.20 | 5,058.50 | 5,058.50 | 0.74% | 12,863 |
| Dec 16, 2025 | 5,015.00 | 5,038.00 | 4,985.00 | 5,021.20 | 5,021.20 | 0.09% | 9,402 |
| Dec 15, 2025 | 4,982.50 | 5,040.00 | 4,982.50 | 5,016.90 | 5,016.90 | 0.33% | 7,844 |
| Dec 12, 2025 | 5,006.00 | 5,036.00 | 4,971.00 | 5,000.20 | 5,000.20 | -0.15% | 15,778 |
| Dec 11, 2025 | 5,057.00 | 5,057.00 | 4,997.00 | 5,007.70 | 5,007.70 | -0.35% | 5,172 |
| Dec 10, 2025 | 4,961.00 | 5,127.00 | 4,961.00 | 5,025.20 | 5,025.20 | 0.92% | 80,457 |
| Dec 9, 2025 | 4,965.40 | 5,008.10 | 4,951.70 | 4,979.60 | 4,979.60 | 0.29% | 18,595 |
| Dec 8, 2025 | 4,961.00 | 4,996.70 | 4,931.00 | 4,965.40 | 4,965.40 | -0.69% | 16,142 |
| Dec 5, 2025 | 5,004.50 | 5,011.00 | 4,962.50 | 5,000.00 | 5,000.00 | -0.02% | 15,873 |
| Dec 4, 2025 | 4,972.50 | 5,030.00 | 4,959.10 | 5,001.00 | 5,001.00 | 0.57% | 28,762 |
| Dec 3, 2025 | 4,950.00 | 5,000.00 | 4,903.60 | 4,972.50 | 4,972.50 | -0.44% | 20,331 |
| Dec 2, 2025 | 4,966.50 | 5,035.60 | 4,949.00 | 4,994.60 | 4,994.60 | 0.57% | 20,972 |
| Dec 1, 2025 | 4,976.00 | 5,000.10 | 4,952.10 | 4,966.50 | 4,966.50 | -0.17% | 6,902 |
| Nov 28, 2025 | 4,990.00 | 5,050.50 | 4,953.50 | 4,975.00 | 4,975.00 | -0.29% | 62,474 |
| Nov 27, 2025 | 4,994.50 | 5,116.50 | 4,975.00 | 4,989.50 | 4,989.50 | 0.09% | 25,394 |
| Nov 26, 2025 | 5,001.00 | 5,060.00 | 4,965.00 | 4,985.00 | 4,985.00 | -0.30% | 21,338 |
| Nov 25, 2025 | 4,967.00 | 5,016.00 | 4,964.50 | 5,000.00 | 5,000.00 | 0.63% | 218,067 |
| Nov 24, 2025 | 5,000.50 | 5,015.00 | 4,950.00 | 4,968.50 | 4,968.50 | -0.64% | 5,537 |
| Nov 21, 2025 | 5,038.00 | 5,040.00 | 4,948.00 | 5,000.50 | 5,000.50 | -0.56% | 16,577 |
| Nov 20, 2025 | 5,002.00 | 5,060.00 | 4,990.50 | 5,028.50 | 5,028.50 | 0.53% | 6,621 |
| Nov 19, 2025 | 5,035.00 | 5,050.00 | 4,987.50 | 5,002.00 | 5,002.00 | -0.16% | 7,960 |
| Nov 18, 2025 | 5,055.00 | 5,084.00 | 5,000.50 | 5,010.00 | 5,010.00 | -1.02% | 6,361 |
| Nov 17, 2025 | 5,074.50 | 5,089.00 | 5,048.00 | 5,061.50 | 5,061.50 | -0.25% | 6,836 |
| Nov 14, 2025 | 5,050.00 | 5,084.00 | 5,028.00 | 5,074.00 | 5,074.00 | 0.60% | 10,078 |
| Nov 13, 2025 | 5,164.00 | 5,339.00 | 5,026.00 | 5,043.50 | 5,043.50 | 0.56% | 168,376 |
| Nov 12, 2025 | 5,032.00 | 5,115.50 | 4,988.50 | 5,015.50 | 5,015.50 | 0.37% | 23,309 |
| Nov 11, 2025 | 5,138.00 | 5,144.50 | 4,982.50 | 4,997.00 | 4,997.00 | -2.78% | 18,686 |
| Nov 10, 2025 | 5,075.00 | 5,152.50 | 5,060.50 | 5,140.00 | 5,140.00 | 1.28% | 11,870 |
| Nov 7, 2025 | 5,129.50 | 5,129.50 | 5,015.50 | 5,075.00 | 5,075.00 | 0.15% | 9,082 |
| Nov 6, 2025 | 5,100.00 | 5,129.00 | 5,055.50 | 5,067.50 | 5,067.50 | -0.93% | 9,536 |
| Nov 4, 2025 | 5,165.00 | 5,197.50 | 5,105.00 | 5,115.00 | 5,115.00 | -1.28% | 7,146 |
| Nov 3, 2025 | 5,212.50 | 5,225.00 | 5,110.00 | 5,181.50 | 5,181.50 | -0.53% | 14,894 |
| Oct 31, 2025 | 5,322.00 | 5,322.00 | 5,200.00 | 5,209.00 | 5,209.00 | -2.05% | 11,482 |
| Oct 30, 2025 | 5,269.50 | 5,346.00 | 5,179.50 | 5,318.00 | 5,318.00 | 0.92% | 17,752 |
| Oct 29, 2025 | 5,300.00 | 5,303.50 | 5,244.00 | 5,269.50 | 5,269.50 | -0.40% | 6,345 |
| Oct 28, 2025 | 5,300.00 | 5,324.50 | 5,226.00 | 5,290.50 | 5,290.50 | -0.35% | 8,958 |
| Oct 27, 2025 | 5,341.00 | 5,343.00 | 5,270.00 | 5,309.00 | 5,309.00 | -0.60% | 11,064 |
| Oct 24, 2025 | 5,255.00 | 5,357.00 | 5,254.50 | 5,341.00 | 5,341.00 | 0.82% | 12,145 |
| Oct 23, 2025 | 5,351.50 | 5,446.00 | 5,279.00 | 5,297.50 | 5,297.50 | -1.01% | 22,342 |
| Oct 21, 2025 | 5,356.00 | 5,400.00 | 5,300.00 | 5,351.50 | 5,351.50 | 0.51% | 1,481 |
| Oct 20, 2025 | 5,354.00 | 5,397.50 | 5,300.50 | 5,324.50 | 5,324.50 | -0.55% | 15,702 |
| Oct 17, 2025 | 5,325.00 | 5,399.50 | 5,249.00 | 5,354.00 | 5,354.00 | 0.61% | 18,097 |
| Oct 16, 2025 | 5,349.50 | 5,370.50 | 5,301.00 | 5,321.50 | 5,321.50 | -0.25% | 20,410 |
| Oct 15, 2025 | 5,390.00 | 5,431.50 | 5,320.50 | 5,335.00 | 5,335.00 | -1.02% | 9,636 |
| Oct 14, 2025 | 5,498.00 | 5,540.00 | 5,366.50 | 5,390.00 | 5,390.00 | -2.52% | 18,906 |
| Oct 13, 2025 | 5,270.00 | 5,578.50 | 5,270.00 | 5,529.50 | 5,529.50 | 3.68% | 51,067 |
| Oct 10, 2025 | 5,255.00 | 5,340.00 | 5,235.00 | 5,333.00 | 5,333.00 | 1.26% | 14,852 |
| Oct 9, 2025 | 5,168.00 | 5,275.00 | 5,165.00 | 5,266.50 | 5,266.50 | 1.51% | 20,092 |
| Oct 8, 2025 | 5,180.00 | 5,258.50 | 5,159.50 | 5,188.00 | 5,188.00 | -0.67% | 9,793 |
| Oct 7, 2025 | 5,175.00 | 5,247.50 | 5,175.00 | 5,223.00 | 5,223.00 | -0.01% | 12,022 |