Pfizer Limited (BOM:500680)
India · Delayed Price · Currency is INR 4,688.15
-15.00 (-0.32%)
At close: Mar 27, 2026
BOM:500680 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4,720.00 | 4,755.00 | 4,653.00 | 4,688.15 | 4,688.15 | -0.32% | 1,079 |
| Mar 25, 2026 | 4,701.00 | 4,874.70 | 4,697.75 | 4,703.15 | 4,703.15 | 0.82% | 983 |
| Mar 24, 2026 | 4,635.20 | 4,699.75 | 4,577.00 | 4,664.80 | 4,664.80 | 2.48% | 679 |
| Mar 23, 2026 | 4,645.05 | 4,995.00 | 4,525.90 | 4,551.85 | 4,551.85 | -4.60% | 636 |
| Mar 20, 2026 | 4,788.00 | 4,805.10 | 4,715.05 | 4,771.55 | 4,771.55 | 1.03% | 523 |
| Mar 19, 2026 | 4,750.00 | 4,766.00 | 4,701.45 | 4,723.10 | 4,723.10 | -2.07% | 818 |
| Mar 18, 2026 | 4,740.00 | 4,850.00 | 4,738.55 | 4,822.85 | 4,822.85 | 1.98% | 1,423 |
| Mar 17, 2026 | 4,748.00 | 4,758.00 | 4,707.00 | 4,729.35 | 4,729.35 | -0.42% | 986 |
| Mar 16, 2026 | 4,590.35 | 4,950.00 | 4,590.35 | 4,749.25 | 4,749.25 | 2.92% | 6,543 |
| Mar 13, 2026 | 4,651.00 | 4,665.40 | 4,583.85 | 4,614.50 | 4,614.50 | -1.77% | 1,104 |
| Mar 12, 2026 | 4,700.00 | 4,751.00 | 4,635.45 | 4,697.50 | 4,697.50 | -0.14% | 553 |
| Mar 11, 2026 | 4,803.00 | 4,825.50 | 4,690.00 | 4,704.00 | 4,704.00 | -2.38% | 755 |
| Mar 10, 2026 | 4,785.50 | 4,848.40 | 4,754.45 | 4,818.85 | 4,818.85 | 0.97% | 4,491 |
| Mar 9, 2026 | 4,781.05 | 4,840.00 | 4,700.00 | 4,772.55 | 4,772.55 | -1.55% | 1,050 |
| Mar 6, 2026 | 4,821.00 | 4,903.55 | 4,815.25 | 4,847.60 | 4,847.60 | 0.78% | 1,369 |
| Mar 5, 2026 | 4,806.75 | 4,899.90 | 4,771.00 | 4,810.30 | 4,810.30 | -1.00% | 411 |
| Mar 4, 2026 | 4,806.90 | 4,893.90 | 4,806.90 | 4,859.10 | 4,859.10 | -1.28% | 977 |
| Mar 2, 2026 | 4,809.30 | 5,001.00 | 4,809.30 | 4,922.30 | 4,922.30 | -2.88% | 1,055 |
| Feb 27, 2026 | 5,088.00 | 5,133.00 | 5,040.00 | 5,068.35 | 5,068.35 | -0.48% | 834 |
| Feb 26, 2026 | 5,043.30 | 5,150.00 | 5,043.30 | 5,093.05 | 5,093.05 | -0.99% | 538 |
| Feb 25, 2026 | 5,090.85 | 5,160.00 | 5,067.05 | 5,144.00 | 5,144.00 | 1.13% | 921 |
| Feb 24, 2026 | 5,070.80 | 5,120.00 | 5,028.80 | 5,086.55 | 5,086.55 | 0.31% | 735 |
| Feb 23, 2026 | 4,920.05 | 5,081.90 | 4,920.05 | 5,070.75 | 5,070.75 | 2.69% | 25,972 |
| Feb 20, 2026 | 4,993.50 | 5,000.00 | 4,919.25 | 4,937.75 | 4,937.75 | -1.11% | 1,334 |
| Feb 19, 2026 | 5,189.45 | 5,189.45 | 4,975.00 | 4,993.30 | 4,993.30 | -3.04% | 638 |
| Feb 18, 2026 | 5,049.90 | 5,175.00 | 5,049.90 | 5,149.75 | 5,149.75 | 1.93% | 942 |
| Feb 17, 2026 | 5,028.15 | 5,075.35 | 4,985.85 | 5,052.35 | 5,052.35 | 0.85% | 756 |
| Feb 16, 2026 | 5,050.50 | 5,078.85 | 4,992.70 | 5,009.95 | 5,009.95 | -0.49% | 785 |
| Feb 13, 2026 | 5,128.90 | 5,128.90 | 5,001.45 | 5,034.45 | 5,034.45 | -1.84% | 11,370 |
| Feb 12, 2026 | 5,101.25 | 5,250.00 | 5,101.00 | 5,129.05 | 5,129.05 | -1.39% | 2,361 |
| Feb 11, 2026 | 4,902.65 | 5,224.00 | 4,902.65 | 5,201.35 | 5,201.35 | 4.76% | 11,418 |
| Feb 10, 2026 | 4,871.15 | 5,296.00 | 4,871.15 | 4,964.80 | 4,964.80 | 4.29% | 60,096 |
| Feb 9, 2026 | 4,594.40 | 4,813.40 | 4,594.40 | 4,760.60 | 4,760.60 | 3.62% | 1,358 |
| Feb 6, 2026 | 4,710.85 | 4,710.85 | 4,580.75 | 4,594.25 | 4,594.25 | -2.11% | 317 |
| Feb 5, 2026 | 4,789.00 | 4,789.00 | 4,678.40 | 4,693.45 | 4,693.45 | -0.92% | 591 |
| Feb 4, 2026 | 4,668.15 | 4,761.00 | 4,642.00 | 4,737.25 | 4,737.25 | 1.71% | 501 |
| Feb 3, 2026 | 4,797.65 | 4,797.65 | 4,566.80 | 4,657.65 | 4,657.65 | 2.00% | 975 |
| Feb 2, 2026 | 4,512.65 | 4,585.00 | 4,461.80 | 4,566.15 | 4,566.15 | 0.95% | 865 |
| Feb 1, 2026 | 4,525.65 | 4,625.50 | 4,511.45 | 4,523.40 | 4,523.40 | -0.65% | 178 |
| Jan 30, 2026 | 4,565.95 | 4,621.15 | 4,548.00 | 4,553.00 | 4,553.00 | -1.00% | 528 |
| Jan 29, 2026 | 4,739.00 | 4,739.00 | 4,585.00 | 4,599.20 | 4,599.20 | -1.67% | 673 |
| Jan 28, 2026 | 4,730.00 | 4,740.00 | 4,609.85 | 4,677.25 | 4,677.25 | 1.54% | 432 |
| Jan 27, 2026 | 4,525.55 | 4,634.10 | 4,525.55 | 4,606.10 | 4,606.10 | 0.23% | 1,053 |
| Jan 23, 2026 | 4,699.70 | 4,708.15 | 4,580.00 | 4,595.60 | 4,595.60 | -2.70% | 839 |
| Jan 22, 2026 | 4,616.15 | 4,790.80 | 4,616.15 | 4,723.30 | 4,723.30 | 2.49% | 671 |
| Jan 21, 2026 | 4,665.75 | 4,665.75 | 4,579.10 | 4,608.40 | 4,608.40 | -1.24% | 867 |
| Jan 20, 2026 | 4,696.75 | 4,696.75 | 4,622.75 | 4,666.15 | 4,666.15 | -0.67% | 1,243 |
| Jan 19, 2026 | 4,741.00 | 4,741.00 | 4,675.00 | 4,697.50 | 4,697.50 | -1.26% | 766 |
| Jan 16, 2026 | 4,810.55 | 4,823.80 | 4,746.05 | 4,757.40 | 4,757.40 | -1.28% | 1,394 |
| Jan 14, 2026 | 4,845.10 | 4,848.15 | 4,814.60 | 4,819.15 | 4,819.15 | -0.75% | 610 |