Pfizer Limited (BOM:500680)
India flag India · Delayed Price · Currency is INR
5,151.60
-20.60 (-0.40%)
At close: Aug 29, 2025

Pfizer Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 20255,172.205,210.005,112.955,151.605,151.60-0.40%2,215
Aug 28, 20255,251.355,289.105,155.355,172.205,172.20-1.51%2,105
Aug 26, 20255,422.555,442.805,230.305,251.405,251.40-4.11%1,976
Aug 25, 20255,680.455,685.005,427.055,476.755,476.75-3.30%1,254
Aug 22, 20255,708.455,761.005,642.405,663.655,663.65-0.28%885
Aug 21, 20255,667.055,741.005,651.005,679.655,679.650.49%987
Aug 20, 20255,650.005,700.005,640.105,652.105,652.10-0.82%1,527
Aug 19, 20255,729.955,775.105,637.705,698.755,698.75-1.06%3,643
Aug 18, 20255,325.805,878.555,325.805,759.705,759.708.15%21,155
Aug 14, 20255,250.005,510.005,250.005,325.805,325.803.90%22,532
Aug 13, 20255,146.955,147.605,062.605,125.805,125.800.76%519
Aug 12, 20255,100.005,188.005,072.855,087.055,087.050.92%1,239
Aug 11, 20255,200.005,200.004,921.455,040.805,040.801.03%592
Aug 8, 20255,009.955,039.554,956.054,989.654,989.65-0.82%1,114
Aug 7, 20255,000.005,060.704,940.755,031.055,031.05-0.43%1,999
Aug 6, 20255,081.955,099.554,992.255,052.805,052.80-0.79%1,306
Aug 5, 20255,149.955,149.955,018.855,092.805,092.801.75%650
Aug 4, 20255,057.205,057.204,925.705,005.305,005.30-0.90%1,036
Aug 1, 20255,181.805,197.855,021.405,050.705,050.70-2.93%1,739
Jul 31, 20255,210.055,228.405,181.955,203.005,203.00-1.04%730
Jul 30, 20255,250.005,304.105,207.905,257.605,257.60-0.44%1,226
Jul 29, 20255,304.355,304.455,243.655,280.755,280.75-0.15%625
Jul 28, 20255,689.955,689.955,275.005,288.555,288.55-1.24%1,228
Jul 25, 20255,271.055,434.955,271.055,354.755,354.751.23%4,021
Jul 24, 20255,250.055,320.005,250.055,289.555,289.55-0.03%594
Jul 23, 20255,300.655,327.005,270.005,290.905,290.90-0.03%509
Jul 22, 20255,399.455,399.455,250.005,292.755,292.75-0.80%1,862
Jul 21, 20255,335.055,379.905,319.705,335.255,335.250.36%1,545
Jul 18, 20255,385.505,385.505,250.005,315.905,315.90-0.80%836
Jul 17, 20255,375.005,400.955,340.005,358.755,358.750.10%1,663
Jul 16, 20255,412.005,430.555,335.505,353.205,353.20-1.52%1,818
Jul 15, 20255,412.555,499.005,407.555,435.755,435.750.53%1,023
Jul 14, 20255,491.505,522.905,383.055,407.155,407.15-1.78%1,237
Jul 11, 20255,480.755,568.755,433.255,504.955,504.950.44%2,055
Jul 10, 20255,640.005,649.505,457.005,480.805,480.80-3.30%2,474
Jul 9, 20255,688.005,690.005,601.005,668.055,668.05-3.13%5,646
Jul 8, 20255,865.005,890.005,820.005,851.305,686.300.26%6,431
Jul 7, 20255,800.455,868.505,766.055,836.205,671.630.87%9,153
Jul 4, 20255,864.855,864.855,741.005,785.955,622.79-0.02%6,776
Jul 3, 20255,726.305,828.355,706.955,787.205,624.011.27%2,265
Jul 2, 20255,746.855,746.855,683.005,714.405,553.260.27%1,558
Jul 1, 20255,677.555,769.005,677.555,698.955,538.250.35%1,907
Jun 30, 20255,756.605,789.305,665.505,679.305,519.15-0.28%1,589
Jun 27, 20255,747.005,787.605,639.705,695.405,534.800.39%2,235
Jun 26, 20255,595.955,714.055,549.605,673.355,513.371.72%2,773
Jun 25, 20255,615.955,634.905,528.005,577.255,419.980.34%1,105
Jun 24, 20255,831.955,831.955,520.005,558.305,401.56-1.44%1,391
Jun 23, 20255,585.205,659.205,566.455,639.555,480.520.79%1,070
Jun 20, 20255,530.005,824.005,530.005,595.255,437.47-1.17%1,384
Jun 19, 20255,758.055,832.655,632.255,661.405,501.76-2.16%1,406