Pfizer Limited (NSE:PFIZER)
India
· Delayed Price · Currency is INR 5,000.00
-1.00 (-0.02%)
At close: Dec 5, 2025
Pfizer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 6, 2025 | 5,269.00 | 5,269.00 | 5,199.00 | 5,223.50 | 5,223.50 | 0.02% | 15,084 |
| Oct 3, 2025 | 5,192.00 | 5,252.00 | 5,162.00 | 5,222.50 | 5,222.50 | 1.39% | 31,079 |
| Oct 1, 2025 | 5,200.00 | 5,442.00 | 5,101.00 | 5,151.00 | 5,151.00 | 2.28% | 381,834 |
| Sep 30, 2025 | 4,912.50 | 5,055.00 | 4,912.50 | 5,036.00 | 5,036.00 | 2.66% | 17,041 |
| Sep 29, 2025 | 4,933.00 | 4,997.00 | 4,857.50 | 4,905.50 | 4,905.50 | -0.52% | 15,596 |
| Sep 26, 2025 | 4,907.00 | 4,980.00 | 4,770.50 | 4,931.00 | 4,931.00 | -0.92% | 22,680 |
| Sep 25, 2025 | 5,019.00 | 5,021.00 | 4,970.00 | 4,977.00 | 4,977.00 | -0.56% | 5,927 |
| Sep 24, 2025 | 5,045.00 | 5,049.50 | 4,975.00 | 5,005.00 | 5,005.00 | -0.42% | 10,230 |
| Sep 23, 2025 | 5,062.00 | 5,100.50 | 5,011.00 | 5,026.00 | 5,026.00 | -0.80% | 13,425 |
| Sep 22, 2025 | 5,150.00 | 5,174.00 | 5,050.00 | 5,066.50 | 5,066.50 | -0.80% | 15,998 |
| Sep 19, 2025 | 5,179.00 | 5,190.00 | 5,095.50 | 5,107.50 | 5,107.50 | -1.64% | 22,146 |
| Sep 18, 2025 | 5,216.00 | 5,250.00 | 5,150.00 | 5,192.50 | 5,192.50 | -0.19% | 12,309 |
| Sep 17, 2025 | 5,180.00 | 5,221.00 | 5,140.50 | 5,202.50 | 5,202.50 | 1.21% | 10,663 |
| Sep 16, 2025 | 5,169.00 | 5,183.50 | 5,125.00 | 5,140.50 | 5,140.50 | -0.43% | 7,270 |
| Sep 15, 2025 | 5,227.00 | 5,230.50 | 5,149.00 | 5,162.50 | 5,162.50 | -1.23% | 14,424 |
| Sep 12, 2025 | 5,187.00 | 5,292.00 | 5,132.50 | 5,227.00 | 5,227.00 | 1.15% | 32,701 |
| Sep 11, 2025 | 5,142.00 | 5,200.00 | 5,100.00 | 5,167.50 | 5,167.50 | 0.53% | 19,390 |
| Sep 10, 2025 | 5,153.00 | 5,180.00 | 5,121.50 | 5,140.50 | 5,140.50 | -0.24% | 10,593 |
| Sep 9, 2025 | 5,141.00 | 5,169.50 | 5,082.50 | 5,153.00 | 5,153.00 | 0.18% | 13,145 |
| Sep 8, 2025 | 5,118.00 | 5,169.00 | 5,088.50 | 5,143.50 | 5,143.50 | 0.50% | 10,333 |
| Sep 5, 2025 | 5,148.50 | 5,185.00 | 5,090.00 | 5,118.00 | 5,118.00 | -0.72% | 16,965 |
| Sep 4, 2025 | 5,259.50 | 5,269.50 | 5,131.00 | 5,155.00 | 5,155.00 | -0.37% | 19,299 |
| Sep 3, 2025 | 5,100.00 | 5,197.00 | 5,085.50 | 5,174.00 | 5,174.00 | 1.30% | 21,618 |
| Sep 2, 2025 | 5,155.00 | 5,183.50 | 5,079.50 | 5,107.50 | 5,107.50 | -0.54% | 17,342 |
| Sep 1, 2025 | 5,200.00 | 5,204.50 | 5,099.50 | 5,135.00 | 5,135.00 | -0.41% | 14,573 |
| Aug 29, 2025 | 5,168.00 | 5,215.50 | 5,105.50 | 5,156.00 | 5,156.00 | -0.23% | 20,961 |
| Aug 28, 2025 | 5,259.50 | 5,300.50 | 5,155.00 | 5,168.00 | 5,168.00 | -1.54% | 21,924 |
| Aug 26, 2025 | 5,440.00 | 5,446.00 | 5,227.50 | 5,249.00 | 5,249.00 | -3.98% | 47,033 |
| Aug 25, 2025 | 5,670.50 | 5,697.50 | 5,425.00 | 5,466.50 | 5,466.50 | -3.56% | 42,894 |
| Aug 22, 2025 | 5,693.00 | 5,765.00 | 5,622.50 | 5,668.50 | 5,668.50 | -0.21% | 24,723 |
| Aug 21, 2025 | 5,691.00 | 5,746.50 | 5,644.50 | 5,680.50 | 5,680.50 | 0.44% | 27,845 |
| Aug 20, 2025 | 5,650.00 | 5,702.00 | 5,640.00 | 5,655.50 | 5,655.50 | -0.75% | 18,624 |
| Aug 19, 2025 | 5,712.50 | 5,787.00 | 5,630.00 | 5,698.50 | 5,698.50 | -1.18% | 87,254 |
| Aug 18, 2025 | 5,400.00 | 5,873.50 | 5,354.50 | 5,766.50 | 5,766.50 | 8.23% | 410,584 |
| Aug 14, 2025 | 5,280.00 | 5,513.50 | 5,263.50 | 5,328.00 | 5,328.00 | 4.33% | 432,057 |
| Aug 13, 2025 | 5,126.00 | 5,147.00 | 5,068.00 | 5,107.00 | 5,107.00 | 0.10% | 15,634 |
| Aug 12, 2025 | 5,118.00 | 5,200.00 | 5,083.00 | 5,102.00 | 5,102.00 | 0.82% | 29,076 |
| Aug 11, 2025 | 4,995.00 | 5,200.00 | 4,915.00 | 5,060.50 | 5,060.50 | 1.35% | 14,601 |
| Aug 8, 2025 | 5,005.50 | 5,045.00 | 4,960.00 | 4,993.00 | 4,993.00 | -0.54% | 11,695 |
| Aug 7, 2025 | 5,031.50 | 5,040.50 | 4,940.00 | 5,020.00 | 5,020.00 | -0.62% | 17,767 |
| Aug 6, 2025 | 5,092.00 | 5,110.00 | 4,989.50 | 5,051.50 | 5,051.50 | -0.77% | 14,828 |
| Aug 5, 2025 | 5,047.50 | 5,118.00 | 5,009.00 | 5,090.50 | 5,090.50 | 1.63% | 18,084 |
| Aug 4, 2025 | 5,000.00 | 5,034.50 | 4,921.00 | 5,009.00 | 5,009.00 | -0.90% | 23,227 |
| Aug 1, 2025 | 5,246.00 | 5,246.00 | 5,025.00 | 5,054.50 | 5,054.50 | -2.70% | 14,853 |
| Jul 31, 2025 | 5,230.00 | 5,233.50 | 5,179.00 | 5,194.50 | 5,194.50 | -1.25% | 15,338 |
| Jul 30, 2025 | 5,230.50 | 5,310.00 | 5,230.50 | 5,260.50 | 5,260.50 | -0.31% | 16,260 |
| Jul 29, 2025 | 5,276.50 | 5,314.50 | 5,241.50 | 5,277.00 | 5,277.00 | -0.44% | 11,291 |
| Jul 28, 2025 | 5,374.00 | 5,374.00 | 5,260.50 | 5,300.50 | 5,300.50 | -1.32% | 16,262 |
| Jul 25, 2025 | 5,280.00 | 5,435.00 | 5,268.50 | 5,371.50 | 5,371.50 | 1.56% | 50,795 |
| Jul 24, 2025 | 5,300.00 | 5,320.00 | 5,251.50 | 5,289.00 | 5,289.00 | -0.04% | 15,517 |
| Jul 23, 2025 | 5,322.00 | 5,331.50 | 5,267.00 | 5,291.00 | 5,291.00 | -0.05% | 13,317 |
| Jul 22, 2025 | 5,342.00 | 5,372.50 | 5,247.50 | 5,293.50 | 5,293.50 | -0.77% | 13,768 |
| Jul 21, 2025 | 5,349.50 | 5,383.00 | 5,307.50 | 5,334.50 | 5,334.50 | 0.28% | 21,335 |
| Jul 18, 2025 | 5,371.00 | 5,392.50 | 5,237.00 | 5,319.50 | 5,319.50 | -0.79% | 18,862 |
| Jul 17, 2025 | 5,365.50 | 5,399.00 | 5,338.50 | 5,362.00 | 5,362.00 | 0.19% | 12,862 |
| Jul 16, 2025 | 5,415.00 | 5,431.00 | 5,321.50 | 5,352.00 | 5,352.00 | -1.45% | 26,097 |
| Jul 15, 2025 | 5,448.00 | 5,495.50 | 5,406.50 | 5,431.00 | 5,431.00 | 0.37% | 25,412 |
| Jul 14, 2025 | 5,509.00 | 5,514.00 | 5,386.00 | 5,411.00 | 5,411.00 | -1.92% | 24,273 |