Pfizer Limited (BOM:500680)
India · Delayed Price · Currency is INR 5,052.80
-40.00 (-0.79%)
At close: Aug 6, 2025
Sage Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2025 | 5,688.00 | 5,690.00 | 5,601.00 | 5,668.05 | 5,668.05 | -3.13% | 5,646 |
| Jul 8, 2025 | 5,865.00 | 5,890.00 | 5,820.00 | 5,851.30 | 5,686.30 | 0.26% | 6,431 |
| Jul 7, 2025 | 5,800.45 | 5,868.50 | 5,766.05 | 5,836.20 | 5,671.63 | 0.87% | 9,153 |
| Jul 4, 2025 | 5,864.85 | 5,864.85 | 5,741.00 | 5,785.95 | 5,622.79 | -0.02% | 6,776 |
| Jul 3, 2025 | 5,726.30 | 5,828.35 | 5,706.95 | 5,787.20 | 5,624.01 | 1.27% | 2,265 |
| Jul 2, 2025 | 5,746.85 | 5,746.85 | 5,683.00 | 5,714.40 | 5,553.26 | 0.27% | 1,558 |
| Jul 1, 2025 | 5,677.55 | 5,769.00 | 5,677.55 | 5,698.95 | 5,538.25 | 0.35% | 1,907 |
| Jun 30, 2025 | 5,756.60 | 5,789.30 | 5,665.50 | 5,679.30 | 5,519.15 | -0.28% | 1,589 |
| Jun 27, 2025 | 5,747.00 | 5,787.60 | 5,639.70 | 5,695.40 | 5,534.80 | 0.39% | 2,235 |
| Jun 26, 2025 | 5,595.95 | 5,714.05 | 5,549.60 | 5,673.35 | 5,513.37 | 1.72% | 2,773 |
| Jun 25, 2025 | 5,615.95 | 5,634.90 | 5,528.00 | 5,577.25 | 5,419.98 | 0.34% | 1,105 |
| Jun 24, 2025 | 5,831.95 | 5,831.95 | 5,520.00 | 5,558.30 | 5,401.56 | -1.44% | 1,391 |
| Jun 23, 2025 | 5,585.20 | 5,659.20 | 5,566.45 | 5,639.55 | 5,480.52 | 0.79% | 1,070 |
| Jun 20, 2025 | 5,530.00 | 5,824.00 | 5,530.00 | 5,595.25 | 5,437.47 | -1.17% | 1,384 |
| Jun 19, 2025 | 5,758.05 | 5,832.65 | 5,632.25 | 5,661.40 | 5,501.76 | -2.16% | 1,406 |
| Jun 18, 2025 | 5,772.05 | 5,897.45 | 5,770.00 | 5,786.60 | 5,623.42 | -1.26% | 6,105 |
| Jun 17, 2025 | 5,873.55 | 5,976.00 | 5,840.75 | 5,860.45 | 5,695.19 | -0.22% | 2,370 |
| Jun 16, 2025 | 5,906.00 | 5,987.65 | 5,831.70 | 5,873.65 | 5,708.02 | -0.16% | 2,608 |
| Jun 13, 2025 | 5,859.95 | 5,914.00 | 5,804.55 | 5,883.10 | 5,717.20 | -0.08% | 1,080 |
| Jun 12, 2025 | 5,800.50 | 5,925.00 | 5,800.50 | 5,888.10 | 5,722.06 | 1.96% | 2,399 |
| Jun 11, 2025 | 5,839.45 | 5,839.45 | 5,741.20 | 5,774.70 | 5,611.86 | 0.02% | 1,668 |
| Jun 10, 2025 | 5,647.95 | 5,800.00 | 5,647.95 | 5,773.50 | 5,610.69 | 3.00% | 1,041 |
| Jun 9, 2025 | 5,677.20 | 5,716.55 | 5,590.00 | 5,605.45 | 5,447.38 | -1.75% | 1,341 |
| Jun 6, 2025 | 5,350.00 | 5,811.50 | 5,350.00 | 5,705.30 | 5,544.42 | -1.60% | 4,839 |
| Jun 5, 2025 | 5,751.70 | 5,850.00 | 5,751.70 | 5,797.90 | 5,634.41 | 0.83% | 1,564 |
| Jun 4, 2025 | 5,680.45 | 5,792.00 | 5,680.00 | 5,750.20 | 5,588.05 | 0.95% | 3,271 |
| Jun 3, 2025 | 5,595.00 | 5,745.00 | 5,595.00 | 5,695.95 | 5,535.33 | 1.36% | 2,361 |
| Jun 2, 2025 | 5,647.70 | 5,675.00 | 5,594.60 | 5,619.45 | 5,460.99 | 0.09% | 2,919 |
| May 30, 2025 | 5,555.50 | 5,670.60 | 5,544.05 | 5,614.20 | 5,455.89 | 0.54% | 1,184 |