Pfizer Limited (BOM:500680)
India · Delayed Price · Currency is INR 4,982.50
+53.95 (1.09%)
At close: Dec 31, 2025
Pfizer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 1, 2026 | 4,933.00 | 4,963.15 | 4,911.00 | 4,918.70 | 4,918.70 | -1.28% | 1,299 |
| Dec 31, 2025 | 4,935.50 | 5,010.00 | 4,926.55 | 4,982.50 | 4,982.50 | 1.09% | 1,370 |
| Dec 30, 2025 | 4,955.15 | 5,000.55 | 4,863.30 | 4,928.55 | 4,928.55 | -0.57% | 1,016 |
| Dec 29, 2025 | 5,008.05 | 5,051.85 | 4,930.00 | 4,956.75 | 4,956.75 | -1.84% | 1,154 |
| Dec 26, 2025 | 5,014.40 | 5,066.55 | 5,005.00 | 5,049.50 | 5,049.50 | 0.35% | 702 |
| Dec 24, 2025 | 5,015.05 | 5,120.00 | 5,015.05 | 5,031.75 | 5,031.75 | -0.43% | 897 |
| Dec 23, 2025 | 5,090.50 | 5,092.95 | 5,020.45 | 5,053.55 | 5,053.55 | -0.73% | 498 |
| Dec 22, 2025 | 5,006.20 | 5,140.00 | 5,006.20 | 5,090.50 | 5,090.50 | -0.17% | 2,134 |
| Dec 19, 2025 | 5,049.55 | 5,160.00 | 5,030.60 | 5,099.20 | 5,099.20 | - | 1,684 |
| Dec 18, 2025 | 5,079.95 | 5,110.00 | 5,029.10 | 5,099.25 | 5,099.25 | 0.99% | 1,299 |
| Dec 17, 2025 | 5,025.30 | 5,075.00 | 5,008.10 | 5,049.35 | 5,049.35 | 0.62% | 1,087 |
| Dec 16, 2025 | 5,013.00 | 5,035.70 | 4,984.85 | 5,018.10 | 5,018.10 | 0.10% | 1,339 |
| Dec 15, 2025 | 4,921.20 | 5,037.35 | 4,921.20 | 5,013.00 | 5,013.00 | 0.20% | 1,530 |
| Dec 12, 2025 | 5,002.00 | 5,033.50 | 4,972.85 | 5,003.05 | 5,003.05 | -0.11% | 2,534 |
| Dec 11, 2025 | 5,025.20 | 5,030.00 | 4,994.05 | 5,008.55 | 5,008.55 | -0.38% | 1,855 |
| Dec 10, 2025 | 4,975.00 | 5,120.35 | 4,966.50 | 5,027.50 | 5,027.50 | 0.90% | 2,523 |
| Dec 9, 2025 | 4,895.75 | 5,007.40 | 4,895.75 | 4,982.85 | 4,982.85 | 0.32% | 1,462 |
| Dec 8, 2025 | 4,995.25 | 4,995.25 | 4,931.75 | 4,966.90 | 4,966.90 | -0.57% | 1,256 |
| Dec 5, 2025 | 4,992.45 | 5,006.90 | 4,988.70 | 4,995.25 | 4,995.25 | -0.15% | 581 |
| Dec 4, 2025 | 4,971.85 | 5,025.00 | 4,971.85 | 5,002.80 | 5,002.80 | 0.52% | 1,002 |
| Dec 3, 2025 | 4,930.40 | 4,985.25 | 4,924.00 | 4,977.00 | 4,977.00 | -0.28% | 730 |
| Dec 2, 2025 | 4,963.95 | 5,034.10 | 4,950.00 | 4,991.10 | 4,991.10 | 0.44% | 1,568 |
| Dec 1, 2025 | 4,970.90 | 4,991.75 | 4,951.85 | 4,969.10 | 4,969.10 | -0.04% | 654 |
| Nov 28, 2025 | 5,017.95 | 5,050.00 | 4,960.00 | 4,970.90 | 4,970.90 | -0.38% | 1,682 |
| Nov 27, 2025 | 4,983.15 | 5,082.00 | 4,975.00 | 4,989.95 | 4,989.95 | 0.14% | 1,102 |
| Nov 26, 2025 | 5,000.00 | 5,060.00 | 4,967.40 | 4,983.15 | 4,983.15 | -0.34% | 1,615 |
| Nov 25, 2025 | 4,938.25 | 5,015.00 | 4,938.25 | 5,000.00 | 5,000.00 | 0.50% | 189,209 |
| Nov 24, 2025 | 5,054.25 | 5,054.25 | 4,960.00 | 4,974.95 | 4,974.95 | -0.53% | 5,278 |
| Nov 21, 2025 | 5,018.20 | 5,018.20 | 4,954.30 | 5,001.40 | 5,001.40 | -0.33% | 1,141 |
| Nov 20, 2025 | 5,001.05 | 5,031.00 | 4,992.05 | 5,018.20 | 5,018.20 | 0.33% | 271 |
| Nov 19, 2025 | 5,033.95 | 5,051.70 | 4,989.00 | 5,001.50 | 5,001.50 | -0.16% | 680 |
| Nov 18, 2025 | 5,055.00 | 5,069.00 | 4,999.80 | 5,009.70 | 5,009.70 | -0.96% | 197 |
| Nov 17, 2025 | 5,098.05 | 5,098.05 | 5,050.00 | 5,058.25 | 5,058.25 | -0.27% | 493 |
| Nov 14, 2025 | 4,980.15 | 5,081.40 | 4,980.15 | 5,072.00 | 5,072.00 | 0.49% | 1,840 |
| Nov 13, 2025 | 5,150.05 | 5,329.05 | 5,032.15 | 5,047.25 | 5,047.25 | 0.54% | 10,210 |
| Nov 12, 2025 | 5,002.05 | 5,101.00 | 4,990.95 | 5,020.05 | 5,020.05 | 0.48% | 477 |
| Nov 11, 2025 | 5,140.00 | 5,140.00 | 4,988.00 | 4,996.20 | 4,996.20 | -2.91% | 1,116 |
| Nov 10, 2025 | 5,075.00 | 5,149.00 | 5,066.55 | 5,146.20 | 5,146.20 | 1.46% | 350 |
| Nov 7, 2025 | 5,073.00 | 5,094.95 | 5,018.00 | 5,072.10 | 5,072.10 | -0.02% | 939 |
| Nov 6, 2025 | 5,108.50 | 5,135.00 | 5,059.00 | 5,073.20 | 5,073.20 | -0.76% | 316 |
| Nov 4, 2025 | 5,169.00 | 5,191.95 | 5,105.05 | 5,112.10 | 5,112.10 | -1.25% | 281 |
| Nov 3, 2025 | 5,215.80 | 5,215.80 | 5,107.70 | 5,176.90 | 5,176.90 | -0.59% | 378 |
| Oct 31, 2025 | 5,293.55 | 5,293.55 | 5,197.15 | 5,207.60 | 5,207.60 | -1.78% | 697 |
| Oct 30, 2025 | 5,248.30 | 5,348.20 | 5,180.00 | 5,301.75 | 5,301.75 | 0.84% | 554 |
| Oct 29, 2025 | 5,294.00 | 5,297.40 | 5,248.30 | 5,257.70 | 5,257.70 | -0.59% | 237 |
| Oct 28, 2025 | 5,284.05 | 5,312.75 | 5,227.00 | 5,288.95 | 5,288.95 | -0.33% | 498 |
| Oct 27, 2025 | 5,321.95 | 5,325.35 | 5,272.00 | 5,306.60 | 5,306.60 | -0.54% | 330 |
| Oct 24, 2025 | 5,225.25 | 5,352.35 | 5,225.25 | 5,335.45 | 5,335.45 | 0.57% | 704 |
| Oct 23, 2025 | 5,370.35 | 5,448.00 | 5,288.80 | 5,305.35 | 5,305.35 | -0.72% | 720 |
| Oct 21, 2025 | 5,330.45 | 5,375.00 | 5,310.00 | 5,343.60 | 5,343.60 | 0.25% | 591 |