Pfizer Limited (BOM:500680)
India · Delayed Price · Currency is INR 4,741.30
+12.75 (0.27%)
At close: Jul 13, 2026
BOM:500680 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 4,601.15 | 4,740.00 | 4,595.30 | 4,728.55 | 4,728.55 | 2.78% | 4,218 |
| Jul 9, 2026 | 4,545.65 | 4,635.00 | 4,533.90 | 4,600.50 | 4,600.50 | 1.63% | 2,269 |
| Jul 8, 2026 | 4,582.00 | 4,607.00 | 4,518.40 | 4,526.70 | 4,526.70 | -0.19% | 1,381 |
| Jul 7, 2026 | 4,587.35 | 4,587.35 | 4,501.55 | 4,535.30 | 4,535.30 | -0.91% | 309 |
| Jul 6, 2026 | 4,577.00 | 4,604.20 | 4,554.65 | 4,576.85 | 4,576.85 | 0.26% | 1,427 |
| Jul 3, 2026 | 4,506.60 | 4,583.10 | 4,469.90 | 4,565.20 | 4,565.20 | 2.87% | 1,485 |
| Jul 2, 2026 | 4,475.00 | 4,536.00 | 4,425.00 | 4,437.70 | 4,437.70 | -0.88% | 3,052 |
| Jul 1, 2026 | 4,448.00 | 4,510.00 | 4,448.00 | 4,477.30 | 4,477.30 | 0.82% | 1,473 |
| Jun 30, 2026 | 4,470.00 | 4,474.55 | 4,411.85 | 4,441.00 | 4,441.00 | 0.90% | 738 |
| Jun 29, 2026 | 4,445.40 | 4,510.00 | 4,361.00 | 4,401.25 | 4,401.25 | -1.44% | 5,523 |
| Jun 25, 2026 | 4,528.20 | 4,542.95 | 4,450.00 | 4,465.70 | 4,465.70 | -0.92% | 1,066 |
| Jun 24, 2026 | 4,498.00 | 4,536.90 | 4,497.65 | 4,506.95 | 4,506.95 | 0.21% | 1,354 |
| Jun 23, 2026 | 4,469.45 | 4,565.00 | 4,469.45 | 4,497.65 | 4,497.65 | 0.63% | 3,079 |
| Jun 22, 2026 | 4,686.80 | 4,686.80 | 4,434.00 | 4,469.50 | 4,469.50 | -1.34% | 3,104 |
| Jun 19, 2026 | 4,530.00 | 4,565.35 | 4,505.00 | 4,530.40 | 4,530.40 | -0.20% | 2,135 |
| Jun 18, 2026 | 4,500.95 | 4,549.00 | 4,500.95 | 4,539.40 | 4,539.40 | 0.85% | 1,665 |
| Jun 17, 2026 | 4,517.45 | 4,533.95 | 4,485.35 | 4,500.95 | 4,500.95 | -0.03% | 981 |
| Jun 16, 2026 | 4,530.60 | 4,551.70 | 4,486.20 | 4,502.40 | 4,502.40 | -0.40% | 1,923 |
| Jun 15, 2026 | 4,540.05 | 4,570.00 | 4,512.15 | 4,520.45 | 4,520.45 | 0.23% | 1,517 |
| Jun 12, 2026 | 4,563.95 | 4,580.55 | 4,505.00 | 4,509.90 | 4,509.90 | -1.37% | 2,176 |
| Jun 11, 2026 | 4,491.35 | 4,603.15 | 4,446.10 | 4,572.55 | 4,572.55 | 0.76% | 2,218 |
| Jun 10, 2026 | 4,585.00 | 4,598.60 | 4,528.05 | 4,538.05 | 4,538.05 | -1.05% | 842 |
| Jun 9, 2026 | 4,525.00 | 4,645.00 | 4,517.40 | 4,586.20 | 4,586.20 | 1.22% | 2,672 |
| Jun 8, 2026 | 4,455.30 | 4,703.10 | 4,455.30 | 4,531.10 | 4,531.10 | 1.70% | 12,691 |
| Jun 5, 2026 | 4,469.55 | 4,474.55 | 4,396.55 | 4,455.25 | 4,455.25 | 0.80% | 1,351 |
| Jun 4, 2026 | 4,480.05 | 4,496.85 | 4,412.80 | 4,419.85 | 4,419.85 | -1.10% | 1,400 |
| Jun 3, 2026 | 4,481.05 | 4,509.85 | 4,450.00 | 4,468.85 | 4,468.85 | -1.22% | 1,017 |
| 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 |