Pfizer Limited (BOM:500680)
India · Delayed Price · Currency is INR 4,523.90
+16.45 (0.36%)
At close: Jun 2, 2026
BOM:500680 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 4,491.30 | 4,542.70 | 4,485.00 | 4,523.90 | 4,523.90 | 0.36% | 985 |
| Jun 1, 2026 | 4,565.95 | 4,582.75 | 4,497.15 | 4,507.45 | 4,507.45 | -2.00% | 2,755 |
| May 29, 2026 | 4,601.75 | 4,660.00 | 4,570.15 | 4,599.50 | 4,599.50 | -0.55% | 1,974 |
| May 27, 2026 | 4,658.00 | 4,690.60 | 4,615.00 | 4,624.85 | 4,624.85 | -0.49% | 836 |
| May 26, 2026 | 4,689.95 | 4,698.00 | 4,626.30 | 4,647.45 | 4,647.45 | -1.01% | 1,593 |
| May 25, 2026 | 4,681.00 | 4,715.00 | 4,655.10 | 4,694.65 | 4,694.65 | 0.38% | 973 |
| May 22, 2026 | 4,682.00 | 4,750.00 | 4,640.05 | 4,676.90 | 4,676.90 | 0.39% | 810 |
| May 21, 2026 | 4,706.65 | 4,708.90 | 4,610.00 | 4,658.70 | 4,658.70 | -0.58% | 1,244 |
| May 20, 2026 | 4,815.00 | 4,829.90 | 4,656.00 | 4,685.90 | 4,685.90 | -1.93% | 1,682 |
| May 19, 2026 | 4,860.00 | 4,863.65 | 4,755.90 | 4,778.25 | 4,778.25 | -1.69% | 1,648 |
| May 18, 2026 | 4,982.55 | 5,130.00 | 4,830.50 | 4,860.15 | 4,860.15 | -1.60% | 3,994 |
| May 15, 2026 | 4,685.50 | 5,000.00 | 4,602.60 | 4,939.05 | 4,939.05 | 5.36% | 4,487 |
| May 14, 2026 | 4,659.95 | 4,700.00 | 4,552.00 | 4,687.60 | 4,687.60 | 1.76% | 1,482 |
| May 13, 2026 | 4,650.95 | 4,740.95 | 4,555.50 | 4,606.40 | 4,606.40 | -2.59% | 2,977 |
| May 12, 2026 | 4,886.85 | 4,886.85 | 4,711.00 | 4,728.90 | 4,728.90 | -3.04% | 4,932 |
| May 11, 2026 | 4,939.55 | 4,939.55 | 4,794.05 | 4,876.95 | 4,876.95 | 1.37% | 880 |
| May 8, 2026 | 4,781.90 | 4,850.00 | 4,781.90 | 4,811.05 | 4,811.05 | 1.29% | 797 |
| May 7, 2026 | 4,793.80 | 4,793.80 | 4,713.00 | 4,749.60 | 4,749.60 | -0.67% | 431 |
| May 6, 2026 | 4,725.20 | 4,795.80 | 4,725.20 | 4,781.85 | 4,781.85 | 1.77% | 1,384 |
| May 5, 2026 | 4,680.00 | 4,729.80 | 4,667.00 | 4,698.80 | 4,698.80 | 0.32% | 1,320 |
| May 4, 2026 | 4,710.60 | 4,774.00 | 4,658.05 | 4,683.70 | 4,683.70 | -0.52% | 463 |
| Apr 30, 2026 | 4,759.95 | 4,760.00 | 4,698.05 | 4,708.15 | 4,708.15 | -1.18% | 668 |
| Apr 29, 2026 | 4,815.10 | 4,829.50 | 4,752.25 | 4,764.15 | 4,764.15 | -1.07% | 468 |
| Apr 28, 2026 | 4,804.60 | 4,835.00 | 4,781.30 | 4,815.85 | 4,815.85 | 0.50% | 828 |
| Apr 27, 2026 | 4,757.00 | 4,834.95 | 4,752.50 | 4,791.70 | 4,791.70 | 1.21% | 761 |
| Apr 24, 2026 | 4,750.00 | 4,800.05 | 4,650.00 | 4,734.55 | 4,734.55 | -0.99% | 567,122 |
| Apr 23, 2026 | 4,756.15 | 4,825.00 | 4,739.45 | 4,782.10 | 4,782.10 | 0.41% | 422 |
| Apr 22, 2026 | 4,835.00 | 4,852.10 | 4,751.00 | 4,762.50 | 4,762.50 | -1.13% | 840 |
| Apr 21, 2026 | 4,935.55 | 4,935.55 | 4,811.90 | 4,817.10 | 4,817.10 | -1.52% | 513 |
| Apr 20, 2026 | 5,045.30 | 5,045.30 | 4,870.00 | 4,891.60 | 4,891.60 | -1.26% | 775 |
| Apr 17, 2026 | 4,869.25 | 4,971.45 | 4,867.55 | 4,954.05 | 4,954.05 | 1.74% | 524 |
| Apr 16, 2026 | 4,938.00 | 4,990.00 | 4,840.00 | 4,869.25 | 4,869.25 | -0.62% | 1,437 |
| Apr 15, 2026 | 4,851.00 | 4,960.00 | 4,851.00 | 4,899.45 | 4,899.45 | 1.02% | 605 |
| Apr 13, 2026 | 4,810.05 | 4,881.00 | 4,751.00 | 4,849.80 | 4,849.80 | -0.32% | 619 |
| Apr 10, 2026 | 4,782.90 | 4,873.70 | 4,755.00 | 4,865.30 | 4,865.30 | 2.46% | 539 |
| Apr 9, 2026 | 4,820.00 | 4,820.00 | 4,719.75 | 4,748.55 | 4,748.55 | -1.67% | 470 |
| Apr 8, 2026 | 4,840.25 | 4,864.20 | 4,796.85 | 4,829.20 | 4,829.20 | 1.13% | 603 |
| Apr 7, 2026 | 4,800.30 | 4,817.80 | 4,762.10 | 4,775.35 | 4,775.35 | -1.33% | 259 |
| Apr 6, 2026 | 4,859.30 | 4,859.30 | 4,786.00 | 4,839.75 | 4,839.75 | -0.86% | 444 |
| Apr 2, 2026 | 4,828.90 | 4,900.00 | 4,745.45 | 4,881.95 | 4,881.95 | 0.62% | 1,284 |
| Apr 1, 2026 | 4,837.70 | 4,866.00 | 4,768.15 | 4,851.90 | 4,851.90 | 2.80% | 434 |
| Mar 30, 2026 | 4,664.00 | 4,745.55 | 4,624.55 | 4,719.75 | 4,719.75 | 0.67% | 599 |
| Mar 27, 2026 | 4,720.00 | 4,755.00 | 4,653.00 | 4,688.15 | 4,688.15 | -0.32% | 1,079 |
| Mar 25, 2026 | 4,701.00 | 4,874.70 | 4,697.75 | 4,703.15 | 4,703.15 | 0.82% | 983 |
| Mar 24, 2026 | 4,635.20 | 4,699.75 | 4,577.00 | 4,664.80 | 4,664.80 | 2.48% | 679 |
| Mar 23, 2026 | 4,645.05 | 4,995.00 | 4,525.90 | 4,551.85 | 4,551.85 | -4.60% | 636 |
| Mar 20, 2026 | 4,788.00 | 4,805.10 | 4,715.05 | 4,771.55 | 4,771.55 | 1.03% | 523 |
| Mar 19, 2026 | 4,750.00 | 4,766.00 | 4,701.45 | 4,723.10 | 4,723.10 | -2.07% | 818 |
| Mar 18, 2026 | 4,740.00 | 4,850.00 | 4,738.55 | 4,822.85 | 4,822.85 | 1.98% | 1,423 |
| Mar 17, 2026 | 4,748.00 | 4,758.00 | 4,707.00 | 4,729.35 | 4,729.35 | -0.42% | 986 |