Pfizer Limited (BOM:500680)
India · Delayed Price · Currency is INR 4,975.10
+53.70 (1.09%)
At close: Aug 21, 2026
BOM:500680 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 4,929.50 | 5,032.95 | 4,929.50 | 4,975.10 | 4,975.10 | 1.09% | 3,932 |
| Aug 20, 2026 | 4,917.55 | 4,965.00 | 4,874.90 | 4,921.40 | 4,921.40 | 0.08% | 290,730 |
| Aug 19, 2026 | 4,811.00 | 4,965.00 | 4,811.00 | 4,917.35 | 4,917.35 | 2.43% | 237,560 |
| Aug 18, 2026 | 4,775.00 | 4,828.20 | 4,754.00 | 4,800.80 | 4,800.80 | -0.57% | 379 |
| Aug 17, 2026 | 4,850.00 | 4,923.00 | 4,818.80 | 4,828.20 | 4,828.20 | -1.05% | 2,182 |
| Aug 14, 2026 | 4,988.25 | 5,045.50 | 4,870.00 | 4,879.25 | 4,879.25 | -2.11% | 812 |
| Aug 13, 2026 | 5,020.75 | 5,048.95 | 4,948.20 | 4,984.50 | 4,984.50 | -0.71% | 3,925 |
| Aug 12, 2026 | 4,919.95 | 5,149.90 | 4,917.65 | 5,020.05 | 5,020.05 | 2.46% | 15,818 |
| Aug 11, 2026 | 4,841.60 | 4,909.45 | 4,841.20 | 4,899.45 | 4,899.45 | 0.50% | 1,971 |
| Aug 10, 2026 | 4,949.40 | 4,949.40 | 4,798.00 | 4,875.10 | 4,875.10 | 0.21% | 2,225 |
| Aug 7, 2026 | 4,934.00 | 4,934.00 | 4,783.00 | 4,865.10 | 4,865.10 | -0.74% | 691 |
| Aug 6, 2026 | 4,963.65 | 4,963.65 | 4,879.10 | 4,901.35 | 4,901.35 | -0.04% | 1,729 |
| Aug 5, 2026 | 4,850.05 | 4,921.00 | 4,819.60 | 4,903.10 | 4,903.10 | 0.79% | 1,784 |
| Aug 4, 2026 | 4,914.00 | 4,914.00 | 4,810.80 | 4,864.80 | 4,864.80 | -1.03% | 1,186 |
| Aug 3, 2026 | 4,919.30 | 4,934.90 | 4,810.55 | 4,915.45 | 4,915.45 | 1.92% | 1,459 |
| Jul 31, 2026 | 4,837.55 | 4,847.90 | 4,782.95 | 4,822.80 | 4,822.80 | 0.49% | 761 |
| Jul 30, 2026 | 4,752.00 | 4,811.00 | 4,737.80 | 4,799.05 | 4,799.05 | 0.93% | 429 |
| Jul 29, 2026 | 4,720.95 | 4,843.15 | 4,720.95 | 4,754.75 | 4,754.75 | 1.04% | 1,601 |
| Jul 28, 2026 | 4,728.35 | 4,767.55 | 4,667.60 | 4,705.60 | 4,705.60 | 0.33% | 3,403 |
| Jul 27, 2026 | 4,622.70 | 4,708.70 | 4,599.15 | 4,690.15 | 4,690.15 | 1.57% | 792 |
| Jul 24, 2026 | 4,610.70 | 4,638.40 | 4,558.05 | 4,617.70 | 4,617.70 | -0.71% | 1,057 |
| Jul 23, 2026 | 4,593.55 | 4,700.00 | 4,593.55 | 4,650.60 | 4,650.60 | 0.19% | 970 |
| Jul 22, 2026 | 4,589.95 | 4,680.00 | 4,533.95 | 4,641.95 | 4,641.95 | 1.13% | 867 |
| Jul 21, 2026 | 4,619.85 | 4,619.85 | 4,541.40 | 4,589.95 | 4,589.95 | 0.35% | 2,012 |
| Jul 20, 2026 | 4,568.45 | 4,591.90 | 4,539.85 | 4,573.85 | 4,573.85 | 0.12% | 1,516 |
| Jul 17, 2026 | 4,660.90 | 4,660.90 | 4,502.00 | 4,568.40 | 4,568.40 | -1.06% | 1,491 |
| Jul 16, 2026 | 4,724.95 | 4,732.00 | 4,683.80 | 4,692.40 | 4,617.40 | -0.27% | 3,636 |
| Jul 15, 2026 | 4,680.05 | 4,768.40 | 4,680.00 | 4,705.30 | 4,630.09 | 0.79% | 1,639 |
| Jul 14, 2026 | 4,702.30 | 4,748.80 | 4,656.95 | 4,668.20 | 4,593.59 | -1.54% | 2,861 |
| Jul 13, 2026 | 4,728.55 | 4,754.95 | 4,709.30 | 4,741.30 | 4,665.52 | 0.27% | 970 |
| Jul 10, 2026 | 4,601.15 | 4,740.00 | 4,595.30 | 4,728.55 | 4,652.97 | 2.78% | 4,218 |
| Jul 9, 2026 | 4,545.65 | 4,635.00 | 4,533.90 | 4,600.50 | 4,526.97 | 1.63% | 2,269 |
| Jul 8, 2026 | 4,582.00 | 4,607.00 | 4,518.40 | 4,526.70 | 4,454.35 | -0.19% | 1,381 |
| Jul 7, 2026 | 4,587.35 | 4,587.35 | 4,501.55 | 4,535.30 | 4,462.81 | -0.91% | 309 |
| Jul 6, 2026 | 4,577.00 | 4,604.20 | 4,554.65 | 4,576.85 | 4,503.70 | 0.26% | 1,427 |
| Jul 3, 2026 | 4,506.60 | 4,583.10 | 4,469.90 | 4,565.20 | 4,492.23 | 2.87% | 1,485 |
| Jul 2, 2026 | 4,475.00 | 4,536.00 | 4,425.00 | 4,437.70 | 4,366.77 | -0.88% | 3,052 |
| Jul 1, 2026 | 4,448.00 | 4,510.00 | 4,448.00 | 4,477.30 | 4,405.74 | 0.82% | 1,473 |
| Jun 30, 2026 | 4,470.00 | 4,474.55 | 4,411.85 | 4,441.00 | 4,370.02 | 0.90% | 738 |
| Jun 29, 2026 | 4,445.40 | 4,510.00 | 4,361.00 | 4,401.25 | 4,330.90 | -1.44% | 5,523 |
| Jun 25, 2026 | 4,528.20 | 4,542.95 | 4,450.00 | 4,465.70 | 4,394.32 | -0.92% | 1,066 |
| Jun 24, 2026 | 4,498.00 | 4,536.90 | 4,497.65 | 4,506.95 | 4,434.91 | 0.21% | 1,354 |
| Jun 23, 2026 | 4,469.45 | 4,565.00 | 4,469.45 | 4,497.65 | 4,425.76 | 0.63% | 3,079 |
| Jun 22, 2026 | 4,686.80 | 4,686.80 | 4,434.00 | 4,469.50 | 4,398.06 | -1.34% | 3,104 |
| Jun 19, 2026 | 4,530.00 | 4,565.35 | 4,505.00 | 4,530.40 | 4,457.99 | -0.20% | 2,135 |
| Jun 18, 2026 | 4,500.95 | 4,549.00 | 4,500.95 | 4,539.40 | 4,466.85 | 0.85% | 1,665 |
| Jun 17, 2026 | 4,517.45 | 4,533.95 | 4,485.35 | 4,500.95 | 4,429.01 | -0.03% | 981 |
| Jun 16, 2026 | 4,530.60 | 4,551.70 | 4,486.20 | 4,502.40 | 4,430.44 | -0.40% | 1,923 |
| Jun 15, 2026 | 4,540.05 | 4,570.00 | 4,512.15 | 4,520.45 | 4,448.20 | 0.23% | 1,517 |
| Jun 12, 2026 | 4,563.95 | 4,580.55 | 4,505.00 | 4,509.90 | 4,437.82 | -1.37% | 2,176 |