Pfizer Limited (BOM:500680)
India · Delayed Price · Currency is INR 5,110.05
-60.05 (-1.16%)
At close: Sep 19, 2025
Pfizer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 5,171.05 | 5,190.85 | 5,100.00 | 5,110.05 | 5,110.05 | -1.16% | 1,483 |
| Sep 18, 2025 | 5,201.05 | 5,311.90 | 5,136.00 | 5,170.10 | 5,170.10 | -0.64% | 7,588 |
| Sep 17, 2025 | 5,152.30 | 5,217.00 | 5,151.80 | 5,203.60 | 5,203.60 | 1.26% | 292 |
| Sep 16, 2025 | 5,170.50 | 5,182.00 | 5,124.30 | 5,138.65 | 5,138.65 | -0.49% | 1,021 |
| Sep 15, 2025 | 5,225.80 | 5,225.80 | 5,150.00 | 5,164.00 | 5,164.00 | -1.18% | 707 |
| Sep 12, 2025 | 5,180.00 | 5,287.05 | 5,141.30 | 5,225.80 | 5,225.80 | 1.16% | 1,541 |
| Sep 11, 2025 | 5,141.50 | 5,180.00 | 5,101.00 | 5,166.05 | 5,166.05 | 0.48% | 1,100 |
| Sep 10, 2025 | 5,145.05 | 5,173.80 | 5,121.05 | 5,141.50 | 5,141.50 | -0.16% | 835 |
| Sep 9, 2025 | 5,105.05 | 5,167.50 | 5,084.00 | 5,149.75 | 5,149.75 | 0.11% | 1,106 |
| Sep 8, 2025 | 5,248.95 | 5,248.95 | 5,089.50 | 5,144.15 | 5,144.15 | 0.48% | 1,208 |
| Sep 5, 2025 | 5,170.00 | 5,180.75 | 5,090.75 | 5,119.45 | 5,119.45 | -0.56% | 1,103 |
| Sep 4, 2025 | 5,246.55 | 5,260.00 | 5,132.75 | 5,148.50 | 5,148.50 | -0.45% | 2,687 |
| Sep 3, 2025 | 5,081.95 | 5,199.60 | 5,081.95 | 5,171.80 | 5,171.80 | 1.25% | 991 |
| Sep 2, 2025 | 5,162.05 | 5,176.45 | 5,080.00 | 5,107.70 | 5,107.70 | -0.56% | 1,650 |
| Sep 1, 2025 | 5,120.05 | 5,195.15 | 5,099.05 | 5,136.40 | 5,136.40 | -0.30% | 1,209 |
| Aug 29, 2025 | 5,172.20 | 5,210.00 | 5,112.95 | 5,151.60 | 5,151.60 | -0.40% | 2,215 |
| Aug 28, 2025 | 5,251.35 | 5,289.10 | 5,155.35 | 5,172.20 | 5,172.20 | -1.51% | 2,105 |
| Aug 26, 2025 | 5,422.55 | 5,442.80 | 5,230.30 | 5,251.40 | 5,251.40 | -4.11% | 1,976 |
| Aug 25, 2025 | 5,680.45 | 5,685.00 | 5,427.05 | 5,476.75 | 5,476.75 | -3.30% | 1,254 |
| Aug 22, 2025 | 5,708.45 | 5,761.00 | 5,642.40 | 5,663.65 | 5,663.65 | -0.28% | 885 |
| Aug 21, 2025 | 5,667.05 | 5,741.00 | 5,651.00 | 5,679.65 | 5,679.65 | 0.49% | 987 |
| Aug 20, 2025 | 5,650.00 | 5,700.00 | 5,640.10 | 5,652.10 | 5,652.10 | -0.82% | 1,527 |
| Aug 19, 2025 | 5,729.95 | 5,775.10 | 5,637.70 | 5,698.75 | 5,698.75 | -1.06% | 3,643 |
| Aug 18, 2025 | 5,325.80 | 5,878.55 | 5,325.80 | 5,759.70 | 5,759.70 | 8.15% | 21,155 |
| Aug 14, 2025 | 5,250.00 | 5,510.00 | 5,250.00 | 5,325.80 | 5,325.80 | 3.90% | 22,532 |
| Aug 13, 2025 | 5,146.95 | 5,147.60 | 5,062.60 | 5,125.80 | 5,125.80 | 0.76% | 519 |
| Aug 12, 2025 | 5,100.00 | 5,188.00 | 5,072.85 | 5,087.05 | 5,087.05 | 0.92% | 1,239 |
| Aug 11, 2025 | 5,200.00 | 5,200.00 | 4,921.45 | 5,040.80 | 5,040.80 | 1.03% | 592 |
| Aug 8, 2025 | 5,009.95 | 5,039.55 | 4,956.05 | 4,989.65 | 4,989.65 | -0.82% | 1,114 |
| Aug 7, 2025 | 5,000.00 | 5,060.70 | 4,940.75 | 5,031.05 | 5,031.05 | -0.43% | 1,999 |
| Aug 6, 2025 | 5,081.95 | 5,099.55 | 4,992.25 | 5,052.80 | 5,052.80 | -0.79% | 1,306 |
| Aug 5, 2025 | 5,149.95 | 5,149.95 | 5,018.85 | 5,092.80 | 5,092.80 | 1.75% | 650 |
| Aug 4, 2025 | 5,057.20 | 5,057.20 | 4,925.70 | 5,005.30 | 5,005.30 | -0.90% | 1,036 |
| Aug 1, 2025 | 5,181.80 | 5,197.85 | 5,021.40 | 5,050.70 | 5,050.70 | -2.93% | 1,739 |
| Jul 31, 2025 | 5,210.05 | 5,228.40 | 5,181.95 | 5,203.00 | 5,203.00 | -1.04% | 730 |
| Jul 30, 2025 | 5,250.00 | 5,304.10 | 5,207.90 | 5,257.60 | 5,257.60 | -0.44% | 1,226 |
| Jul 29, 2025 | 5,304.35 | 5,304.45 | 5,243.65 | 5,280.75 | 5,280.75 | -0.15% | 625 |
| Jul 28, 2025 | 5,689.95 | 5,689.95 | 5,275.00 | 5,288.55 | 5,288.55 | -1.24% | 1,228 |
| Jul 25, 2025 | 5,271.05 | 5,434.95 | 5,271.05 | 5,354.75 | 5,354.75 | 1.23% | 4,021 |
| Jul 24, 2025 | 5,250.05 | 5,320.00 | 5,250.05 | 5,289.55 | 5,289.55 | -0.03% | 594 |
| Jul 23, 2025 | 5,300.65 | 5,327.00 | 5,270.00 | 5,290.90 | 5,290.90 | -0.03% | 509 |
| Jul 22, 2025 | 5,399.45 | 5,399.45 | 5,250.00 | 5,292.75 | 5,292.75 | -0.80% | 1,862 |
| Jul 21, 2025 | 5,335.05 | 5,379.90 | 5,319.70 | 5,335.25 | 5,335.25 | 0.36% | 1,545 |
| Jul 18, 2025 | 5,385.50 | 5,385.50 | 5,250.00 | 5,315.90 | 5,315.90 | -0.80% | 836 |
| Jul 17, 2025 | 5,375.00 | 5,400.95 | 5,340.00 | 5,358.75 | 5,358.75 | 0.10% | 1,663 |
| Jul 16, 2025 | 5,412.00 | 5,430.55 | 5,335.50 | 5,353.20 | 5,353.20 | -1.52% | 1,818 |
| Jul 15, 2025 | 5,412.55 | 5,499.00 | 5,407.55 | 5,435.75 | 5,435.75 | 0.53% | 1,023 |
| Jul 14, 2025 | 5,491.50 | 5,522.90 | 5,383.05 | 5,407.15 | 5,407.15 | -1.78% | 1,237 |
| Jul 11, 2025 | 5,480.75 | 5,568.75 | 5,433.25 | 5,504.95 | 5,504.95 | 0.44% | 2,055 |
| Jul 10, 2025 | 5,640.00 | 5,649.50 | 5,457.00 | 5,480.80 | 5,480.80 | -3.30% | 2,474 |