Pfizer Limited (BOM:500680)
India · Delayed Price · Currency is INR 3,724.90
+14.20 (0.38%)
At close: Oct 28, 2026
BOM:500680 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 3,673.05 | 3,755.75 | 3,673.05 | 3,724.90 | 3,724.90 | 0.38% | 1,045 |
| Oct 27, 2026 | 3,702.80 | 3,717.00 | 3,633.75 | 3,710.70 | 3,710.70 | 0.59% | 1,149 |
| Oct 26, 2026 | 3,642.90 | 3,713.25 | 3,600.00 | 3,688.80 | 3,688.80 | 2.17% | 1,010 |
| Oct 23, 2026 | 3,695.50 | 3,700.00 | 3,590.00 | 3,610.35 | 3,610.35 | -2.15% | 2,523 |
| Oct 22, 2026 | 3,764.95 | 3,765.00 | 3,676.00 | 3,689.65 | 3,689.65 | -1.93% | 178,712 |
| Oct 21, 2026 | 3,804.75 | 3,804.75 | 3,740.00 | 3,762.30 | 3,762.30 | -1.18% | 464 |
| Oct 19, 2026 | 3,814.95 | 3,838.00 | 3,801.35 | 3,807.20 | 3,807.20 | -0.33% | 1,555 |
| Oct 16, 2026 | 3,846.45 | 3,846.45 | 3,744.25 | 3,819.95 | 3,819.95 | 0.30% | 3,244 |
| Oct 15, 2026 | 3,924.80 | 3,925.80 | 3,801.00 | 3,808.70 | 3,808.70 | -2.96% | 1,396 |
| Oct 14, 2026 | 4,037.65 | 4,040.95 | 3,904.50 | 3,924.80 | 3,924.80 | -3.23% | 2,276 |
| Oct 13, 2026 | 3,876.80 | 4,110.00 | 3,785.15 | 4,055.70 | 4,055.70 | 4.61% | 7,335 |
| Oct 12, 2026 | 3,814.60 | 3,893.60 | 3,798.50 | 3,876.80 | 3,876.80 | 1.72% | 795 |
| Oct 9, 2026 | 3,799.95 | 3,818.00 | 3,740.00 | 3,811.25 | 3,811.25 | 1.65% | 1,074 |
| Oct 8, 2026 | 3,824.95 | 3,824.95 | 3,732.00 | 3,749.55 | 3,749.55 | -1.74% | 3,302 |
| Oct 7, 2026 | 3,855.00 | 3,855.00 | 3,803.80 | 3,815.80 | 3,815.80 | -1.09% | 25,072 |
| Oct 6, 2026 | 3,856.05 | 3,870.70 | 3,831.45 | 3,857.95 | 3,857.95 | 0.47% | 661 |
| Oct 5, 2026 | 3,840.25 | 3,871.45 | 3,814.00 | 3,839.90 | 3,839.90 | -0.39% | 2,077 |
| Oct 1, 2026 | 3,875.70 | 3,876.50 | 3,794.40 | 3,855.05 | 3,855.05 | -0.53% | 3,411 |
| Sep 30, 2026 | 3,900.65 | 3,928.95 | 3,831.05 | 3,875.65 | 3,875.65 | -0.99% | 3,219 |
| Sep 29, 2026 | 3,997.30 | 3,997.30 | 3,886.75 | 3,914.25 | 3,914.25 | -1.35% | 7,348 |
| Sep 28, 2026 | 3,997.00 | 3,997.45 | 3,924.90 | 3,967.70 | 3,967.70 | -0.94% | 4,503 |
| Sep 25, 2026 | 4,045.00 | 4,057.25 | 3,985.00 | 4,005.30 | 4,005.30 | -1.05% | 1,545 |
| Sep 24, 2026 | 4,029.95 | 4,059.95 | 4,001.00 | 4,047.65 | 4,047.65 | 0.76% | 708 |
| Sep 23, 2026 | 4,000.00 | 4,045.00 | 3,994.00 | 4,017.10 | 4,017.10 | 0.56% | 1,102 |
| Sep 22, 2026 | 4,050.00 | 4,061.55 | 3,989.05 | 3,994.70 | 3,994.70 | -1.09% | 1,320 |
| Sep 21, 2026 | 4,011.60 | 4,045.45 | 4,011.60 | 4,038.85 | 4,038.85 | 0.94% | 406 |
| Sep 18, 2026 | 4,025.85 | 4,040.00 | 3,971.00 | 4,001.20 | 4,001.20 | -0.37% | 4,034 |
| Sep 17, 2026 | 3,991.05 | 4,022.50 | 3,990.00 | 4,016.05 | 4,016.05 | 0.07% | 1,284 |
| Sep 16, 2026 | 4,076.75 | 4,076.75 | 3,962.00 | 4,013.25 | 4,013.25 | -0.70% | 1,179 |
| Sep 15, 2026 | 4,070.90 | 4,091.15 | 4,030.00 | 4,041.35 | 4,041.35 | -0.51% | 3,106 |
| 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% | 4,351 |
| 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 |