Pfizer Limited (BOM:500680)
India · Delayed Price · Currency is INR 4,822.80
+23.75 (0.49%)
At close: Jul 31, 2026
BOM:500680 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 4,491.35 | 4,603.15 | 4,446.10 | 4,572.55 | 4,499.47 | 0.76% | 2,218 |
| Jun 10, 2026 | 4,585.00 | 4,598.60 | 4,528.05 | 4,538.05 | 4,465.52 | -1.05% | 842 |
| Jun 9, 2026 | 4,525.00 | 4,645.00 | 4,517.40 | 4,586.20 | 4,512.90 | 1.22% | 2,672 |
| Jun 8, 2026 | 4,455.30 | 4,703.10 | 4,455.30 | 4,531.10 | 4,458.68 | 1.70% | 12,691 |
| Jun 5, 2026 | 4,469.55 | 4,474.55 | 4,396.55 | 4,455.25 | 4,384.04 | 0.80% | 1,351 |
| Jun 4, 2026 | 4,480.05 | 4,496.85 | 4,412.80 | 4,419.85 | 4,349.21 | -1.10% | 1,400 |
| Jun 3, 2026 | 4,481.05 | 4,509.85 | 4,450.00 | 4,468.85 | 4,397.42 | -1.22% | 1,017 |
| Jun 2, 2026 | 4,491.30 | 4,542.70 | 4,485.00 | 4,523.90 | 4,451.59 | 0.36% | 985 |
| Jun 1, 2026 | 4,565.95 | 4,582.75 | 4,497.15 | 4,507.45 | 4,435.41 | -2.00% | 2,755 |
| May 29, 2026 | 4,601.75 | 4,660.00 | 4,570.15 | 4,599.50 | 4,525.98 | -0.55% | 1,974 |
| May 27, 2026 | 4,658.00 | 4,690.60 | 4,615.00 | 4,624.85 | 4,550.93 | -0.49% | 836 |
| May 26, 2026 | 4,689.95 | 4,698.00 | 4,626.30 | 4,647.45 | 4,573.17 | -1.01% | 1,593 |
| May 25, 2026 | 4,681.00 | 4,715.00 | 4,655.10 | 4,694.65 | 4,619.61 | 0.38% | 973 |
| May 22, 2026 | 4,682.00 | 4,750.00 | 4,640.05 | 4,676.90 | 4,602.15 | 0.39% | 810 |
| May 21, 2026 | 4,706.65 | 4,708.90 | 4,610.00 | 4,658.70 | 4,584.24 | -0.58% | 1,244 |