Skip to main content
Pfizer Limited (NSE:PFIZER)
India flag India · Delayed Price · Currency is INR
4,763.00
-57.10 (-1.18%)
Apr 29, 2026, 3:29 PM IST

Pfizer Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20264,825.004,825.004,783.304,789.00--0.65%1,298
Apr 28, 20264,810.004,838.704,774.704,820.104,820.100.60%17,537
Apr 27, 20264,764.004,840.004,752.004,791.404,791.401.23%13,125
Apr 24, 20264,783.204,811.004,648.004,733.204,733.20-1.05%54,923
Apr 23, 20264,764.104,824.404,740.004,783.204,783.200.40%11,254
Apr 22, 20264,858.004,858.004,752.304,764.104,764.10-1.09%20,125
Apr 21, 20264,913.004,917.204,806.104,816.504,816.50-1.60%11,536
Apr 20, 20264,995.005,045.004,865.004,894.704,894.70-1.33%18,563
Apr 17, 20264,864.904,972.004,864.804,960.704,960.702.09%9,491
Apr 16, 20264,950.004,994.004,836.404,859.204,859.20-0.74%21,545
Apr 15, 20264,870.004,963.804,859.404,895.404,895.400.90%16,169
Apr 13, 20264,820.004,883.204,750.004,851.804,851.80-0.35%9,289
Apr 10, 20264,750.004,876.004,750.004,868.604,868.602.52%10,376
Apr 9, 20264,860.004,860.004,725.004,749.104,749.10-1.79%12,053
Apr 8, 20264,845.004,866.404,785.004,835.704,835.701.18%15,557
Apr 7, 20264,839.904,839.904,764.004,779.204,779.20-1.25%9,011
Apr 6, 20264,870.004,871.004,777.004,839.904,839.90-0.97%7,683
Apr 2, 20264,845.004,909.404,740.104,887.104,887.100.70%28,263
Apr 1, 20264,746.104,870.004,737.504,853.004,853.002.81%14,960
Mar 30, 20264,640.004,749.004,611.004,720.504,720.500.61%18,230
Mar 27, 20264,707.004,766.004,645.004,692.004,692.00-0.37%23,978
Mar 25, 20264,674.004,767.004,673.504,709.504,709.501.07%10,486
Mar 24, 20264,626.004,707.004,574.504,659.504,659.502.18%17,917
Mar 23, 20264,770.004,770.004,522.004,560.004,560.00-4.47%14,382
Mar 20, 20264,729.004,808.004,704.504,773.504,773.501.04%6,676
Mar 19, 20264,784.004,784.004,705.004,724.504,724.50-1.94%7,133
Mar 18, 20264,738.004,850.004,710.004,818.004,818.001.96%12,221
Mar 17, 20264,749.504,762.504,705.504,725.504,725.50-0.51%13,516
Mar 16, 20264,600.004,950.004,600.004,749.504,749.502.74%119,447
Mar 13, 20264,686.004,690.504,590.504,623.004,623.00-1.53%15,862
Mar 12, 20264,685.004,753.004,627.504,695.004,695.00-0.20%34,741
Mar 11, 20264,792.004,825.004,683.004,704.504,704.50-2.06%17,193
Mar 10, 20264,803.504,853.504,750.004,803.504,803.500.71%16,656
Mar 9, 20264,790.004,836.504,691.004,769.504,769.50-1.65%11,769
Mar 6, 20264,806.504,884.004,806.504,849.504,849.500.91%8,664
Mar 5, 20264,890.004,902.004,767.004,806.004,806.00-1.24%17,333
Mar 4, 20264,856.004,899.004,802.004,866.504,866.50-0.92%10,760
Mar 2, 20264,912.005,008.004,900.004,911.504,911.50-2.98%11,139
Feb 27, 20265,091.005,135.005,020.005,062.205,062.20-0.57%11,035
Feb 26, 20265,160.005,170.805,064.105,091.205,091.20-1.07%6,740
Feb 25, 20265,110.005,159.805,070.605,146.205,146.201.21%10,993
Feb 24, 20265,093.005,133.005,003.705,084.505,084.500.26%14,033
Feb 23, 20264,931.705,093.804,931.705,071.505,071.502.83%16,446
Feb 20, 20264,963.005,003.904,913.104,931.704,931.70-1.19%10,109
Feb 19, 20265,125.005,134.404,970.004,991.004,991.00-3.08%14,447
Feb 18, 20265,027.605,190.005,027.605,149.805,149.801.92%29,078
Feb 17, 20265,000.005,090.404,979.305,052.805,052.800.71%12,755
Feb 16, 20265,037.505,080.004,995.105,017.205,017.20-0.40%10,239
Feb 13, 20265,110.805,110.804,987.805,037.405,037.40-1.64%21,465
Feb 12, 20265,130.005,243.905,100.205,121.405,121.40-1.47%37,018
Feb 11, 20264,950.005,225.004,936.805,197.805,197.804.78%141,057
Feb 10, 20264,930.905,257.004,899.004,960.804,960.804.13%944,762
Feb 9, 20264,619.804,812.804,600.004,764.104,764.103.79%14,435
Feb 6, 20264,718.004,718.404,575.104,590.304,590.30-2.28%9,723
Feb 5, 20264,745.504,770.204,680.004,697.304,697.30-0.97%7,247
Feb 4, 20264,700.004,779.504,629.104,743.504,743.501.63%10,163
Feb 3, 20264,700.004,710.104,560.604,667.604,667.602.56%10,154
Feb 2, 20264,550.004,590.004,460.004,551.004,551.000.54%8,903
Feb 1, 20264,563.604,625.004,500.004,526.504,526.50-0.81%4,247
Jan 30, 20264,599.904,620.004,541.004,563.604,563.60-0.77%12,353
Jan 29, 20264,698.804,710.004,581.004,599.204,599.20-2.12%11,932
Jan 28, 20264,635.004,762.704,600.804,698.704,698.701.97%9,707
Jan 27, 20264,569.304,635.004,544.504,607.804,607.800.37%11,424
Jan 23, 20264,723.304,723.304,569.004,591.004,591.00-2.80%7,285
Jan 22, 20264,652.804,792.004,631.104,723.304,723.302.45%15,679
Jan 21, 20264,659.504,659.504,575.004,610.304,610.30-1.05%21,363
Jan 20, 20264,670.004,698.904,620.004,659.404,659.40-0.75%11,483
Jan 19, 20264,750.504,750.504,670.004,694.504,694.50-1.39%5,660
Jan 16, 20264,824.404,838.204,742.504,760.904,760.90-1.22%10,190
Jan 14, 20264,857.304,857.304,808.004,819.604,819.60-0.78%9,798
Jan 13, 20264,861.004,883.804,774.104,857.304,857.300.69%12,023
Jan 12, 20264,852.004,852.104,782.004,823.804,823.80-0.99%9,450
Jan 9, 20264,813.004,884.004,791.904,871.804,871.801.37%16,466
Jan 8, 20264,916.004,922.704,791.004,806.004,806.00-2.48%9,401
Jan 7, 20264,928.905,002.204,909.004,928.304,928.300.43%15,687
Jan 6, 20264,852.004,930.004,831.704,907.204,907.200.75%12,730
Jan 5, 20264,896.004,909.204,851.004,870.504,870.50-0.34%8,801
Jan 2, 20264,917.504,941.104,865.004,887.204,887.20-0.58%15,609
Jan 1, 20264,940.004,973.304,900.504,915.804,915.80-1.44%13,941
Dec 31, 20254,920.005,011.404,920.004,987.704,987.701.24%12,436
Dec 30, 20254,940.005,005.604,855.204,926.604,926.60-0.66%66,304
Dec 29, 20255,030.005,062.004,922.804,959.204,959.20-1.84%14,542
Dec 26, 20255,045.005,070.005,001.005,052.305,052.300.32%9,403
Dec 24, 20255,036.005,122.005,030.005,036.305,036.30-0.62%11,501
Dec 23, 20255,100.005,100.005,010.005,067.805,067.80-0.50%10,888
Dec 22, 20255,090.005,130.005,050.105,093.105,093.10-0.09%17,392
Dec 19, 20255,065.005,166.304,916.005,097.605,097.60-0.06%19,033
Dec 18, 20255,060.005,108.005,022.605,100.705,100.700.83%14,743
Dec 17, 20255,021.205,078.004,995.205,058.505,058.500.74%12,863
Dec 16, 20255,015.005,038.004,985.005,021.205,021.200.09%9,402
Dec 15, 20254,982.505,040.004,982.505,016.905,016.900.33%7,844
Dec 12, 20255,006.005,036.004,971.005,000.205,000.20-0.15%15,778
Dec 11, 20255,057.005,057.004,997.005,007.705,007.70-0.35%5,172
Dec 10, 20254,961.005,127.004,961.005,025.205,025.200.92%80,457
Dec 9, 20254,965.405,008.104,951.704,979.604,979.600.29%18,595
Dec 8, 20254,961.004,996.704,931.004,965.404,965.40-0.69%16,142
Dec 5, 20255,004.505,011.004,962.505,000.005,000.00-0.02%15,873
Dec 4, 20254,972.505,030.004,959.105,001.005,001.000.57%28,762
Dec 3, 20254,950.005,000.004,903.604,972.504,972.50-0.44%20,331
Dec 2, 20254,966.505,035.604,949.004,994.604,994.600.57%20,972