Pfizer Limited (BOM:500680)
India · Delayed Price · Currency is INR 5,207.60
-94.15 (-1.78%)
At close: Oct 31, 2025
Pfizer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 20, 2025 | 5,301.40 | 5,399.00 | 5,296.95 | 5,330.45 | 5,330.45 | -0.59% | 1,093 |
| Oct 17, 2025 | 5,300.05 | 5,395.50 | 5,252.20 | 5,361.85 | 5,361.85 | 0.84% | 551 |
| Oct 16, 2025 | 5,335.00 | 5,358.15 | 5,310.00 | 5,317.00 | 5,317.00 | -0.27% | 238 |
| Oct 15, 2025 | 5,390.00 | 5,427.40 | 5,316.00 | 5,331.35 | 5,331.35 | -1.15% | 969 |
| Oct 14, 2025 | 5,491.05 | 5,535.00 | 5,369.00 | 5,393.40 | 5,393.40 | -2.47% | 1,944 |
| Oct 13, 2025 | 5,318.00 | 5,561.55 | 5,308.55 | 5,529.80 | 5,529.80 | 3.78% | 1,750 |
| Oct 10, 2025 | 5,233.70 | 5,341.95 | 5,233.70 | 5,328.15 | 5,328.15 | 1.23% | 403 |
| Oct 9, 2025 | 5,338.50 | 5,338.50 | 5,179.45 | 5,263.35 | 5,263.35 | 1.50% | 1,188 |
| Oct 8, 2025 | 5,220.00 | 5,248.75 | 5,168.00 | 5,185.65 | 5,185.65 | -0.73% | 1,379 |
| Oct 7, 2025 | 5,194.75 | 5,243.00 | 5,194.75 | 5,223.55 | 5,223.55 | 0.06% | 24,097 |
| Oct 6, 2025 | 5,240.00 | 5,268.20 | 5,197.60 | 5,220.60 | 5,220.60 | -0.01% | 761 |
| Oct 3, 2025 | 5,218.45 | 5,242.55 | 5,156.80 | 5,221.30 | 5,221.30 | 1.37% | 799 |
| Oct 1, 2025 | 5,222.30 | 5,422.95 | 5,105.00 | 5,150.60 | 5,150.60 | 2.39% | 12,797 |
| Sep 30, 2025 | 5,047.95 | 5,050.00 | 4,938.00 | 5,030.25 | 5,030.25 | 2.38% | 1,227 |
| Sep 29, 2025 | 4,931.15 | 4,991.20 | 4,869.20 | 4,913.35 | 4,913.35 | -0.36% | 563 |
| Sep 26, 2025 | 4,910.45 | 4,984.75 | 4,821.05 | 4,931.15 | 4,931.15 | -1.04% | 2,265 |
| Sep 25, 2025 | 4,999.90 | 5,023.15 | 4,974.50 | 4,983.05 | 4,983.05 | -0.34% | 287 |
| Sep 24, 2025 | 5,054.05 | 5,055.50 | 4,968.65 | 4,999.85 | 4,999.85 | -0.41% | 1,413 |
| Sep 23, 2025 | 5,069.15 | 5,078.00 | 5,009.00 | 5,020.50 | 5,020.50 | -0.96% | 809 |
| Sep 22, 2025 | 5,148.00 | 5,163.30 | 5,053.00 | 5,069.15 | 5,069.15 | -0.80% | 1,336 |
| 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 |