Pfizer Limited (BOM:500680)
India · Delayed Price · Currency is INR 4,062.05
-34.20 (-0.83%)
At close: Sep 11, 2026
BOM:500680 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 4,095.00 | 4,115.15 | 4,054.55 | 4,062.05 | 4,062.05 | -0.83% | 5,407 |
| Sep 10, 2026 | 4,171.55 | 4,195.15 | 4,085.00 | 4,096.25 | 4,096.25 | -1.80% | 4,350 |
| Sep 9, 2026 | 4,313.45 | 4,313.45 | 4,155.10 | 4,171.35 | 4,171.35 | -3.29% | 7,695 |
| Sep 8, 2026 | 4,599.95 | 4,599.95 | 4,303.00 | 4,313.45 | 4,313.45 | -6.11% | 6,306 |
| Sep 7, 2026 | 4,578.45 | 4,604.25 | 4,560.00 | 4,594.25 | 4,594.25 | -0.42% | 1,977 |
| Sep 4, 2026 | 4,628.05 | 4,644.00 | 4,581.00 | 4,613.85 | 4,613.85 | -0.70% | 2,016 |
| Sep 3, 2026 | 4,663.20 | 4,668.15 | 4,602.20 | 4,646.40 | 4,646.40 | 0.42% | 318 |
| Sep 2, 2026 | 4,631.20 | 4,652.75 | 4,603.80 | 4,627.15 | 4,627.15 | -0.76% | 842 |
| Sep 1, 2026 | 4,682.00 | 4,696.25 | 4,647.90 | 4,662.50 | 4,662.50 | -0.52% | 819 |
| Aug 31, 2026 | 4,700.05 | 4,728.45 | 4,676.50 | 4,686.80 | 4,686.80 | -0.28% | 531 |
| Aug 28, 2026 | 4,750.00 | 4,774.00 | 4,683.10 | 4,699.85 | 4,699.85 | -0.93% | 948 |
| Aug 27, 2026 | 4,782.45 | 4,811.10 | 4,732.25 | 4,743.95 | 4,743.95 | -1.13% | 712 |
| Aug 26, 2026 | 4,821.30 | 4,832.05 | 4,740.00 | 4,798.30 | 4,798.30 | 0.89% | 895 |
| Aug 25, 2026 | 4,856.75 | 4,867.90 | 4,750.00 | 4,755.85 | 4,755.85 | -2.49% | 868 |
| Aug 24, 2026 | 4,985.05 | 4,985.05 | 4,870.30 | 4,877.40 | 4,877.40 | -1.96% | 1,033 |
| 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 |