Pfizer Limited (NSE:PFIZER)
India · Delayed Price · Currency is INR 4,692.00
-17.50 (-0.37%)
At close: Mar 27, 2026
Pfizer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4,707.00 | 4,766.00 | 4,645.00 | 4,692.00 | 4,692.00 | -0.37% | 23,978 |
| Mar 25, 2026 | 4,674.00 | 4,767.00 | 4,673.50 | 4,709.50 | 4,709.50 | 1.07% | 10,486 |
| Mar 24, 2026 | 4,626.00 | 4,707.00 | 4,574.50 | 4,659.50 | 4,659.50 | 2.18% | 17,917 |
| Mar 23, 2026 | 4,770.00 | 4,770.00 | 4,522.00 | 4,560.00 | 4,560.00 | -4.47% | 14,382 |
| Mar 20, 2026 | 4,729.00 | 4,808.00 | 4,704.50 | 4,773.50 | 4,773.50 | 1.04% | 6,676 |
| Mar 19, 2026 | 4,784.00 | 4,784.00 | 4,705.00 | 4,724.50 | 4,724.50 | -1.94% | 7,133 |
| Mar 18, 2026 | 4,738.00 | 4,850.00 | 4,710.00 | 4,818.00 | 4,818.00 | 1.96% | 12,221 |
| Mar 17, 2026 | 4,749.50 | 4,762.50 | 4,705.50 | 4,725.50 | 4,725.50 | -0.51% | 13,516 |
| Mar 16, 2026 | 4,600.00 | 4,950.00 | 4,600.00 | 4,749.50 | 4,749.50 | 2.74% | 119,447 |
| Mar 13, 2026 | 4,686.00 | 4,690.50 | 4,590.50 | 4,623.00 | 4,623.00 | -1.53% | 15,862 |
| Mar 12, 2026 | 4,685.00 | 4,753.00 | 4,627.50 | 4,695.00 | 4,695.00 | -0.20% | 34,741 |
| Mar 11, 2026 | 4,792.00 | 4,825.00 | 4,683.00 | 4,704.50 | 4,704.50 | -2.06% | 17,193 |
| Mar 10, 2026 | 4,803.50 | 4,853.50 | 4,750.00 | 4,803.50 | 4,803.50 | 0.71% | 16,656 |
| Mar 9, 2026 | 4,790.00 | 4,836.50 | 4,691.00 | 4,769.50 | 4,769.50 | -1.65% | 11,769 |
| Mar 6, 2026 | 4,806.50 | 4,884.00 | 4,806.50 | 4,849.50 | 4,849.50 | 0.91% | 8,664 |
| Mar 5, 2026 | 4,890.00 | 4,902.00 | 4,767.00 | 4,806.00 | 4,806.00 | -1.24% | 17,333 |
| Mar 4, 2026 | 4,856.00 | 4,899.00 | 4,802.00 | 4,866.50 | 4,866.50 | -0.92% | 10,760 |
| Mar 2, 2026 | 4,912.00 | 5,008.00 | 4,900.00 | 4,911.50 | 4,911.50 | -2.98% | 11,139 |
| Feb 27, 2026 | 5,091.00 | 5,135.00 | 5,020.00 | 5,062.20 | 5,062.20 | -0.57% | 11,035 |
| Feb 26, 2026 | 5,160.00 | 5,170.80 | 5,064.10 | 5,091.20 | 5,091.20 | -1.07% | 6,740 |
| Feb 25, 2026 | 5,110.00 | 5,159.80 | 5,070.60 | 5,146.20 | 5,146.20 | 1.21% | 10,993 |
| Feb 24, 2026 | 5,093.00 | 5,133.00 | 5,003.70 | 5,084.50 | 5,084.50 | 0.26% | 14,033 |
| Feb 23, 2026 | 4,931.70 | 5,093.80 | 4,931.70 | 5,071.50 | 5,071.50 | 2.83% | 16,446 |
| Feb 20, 2026 | 4,963.00 | 5,003.90 | 4,913.10 | 4,931.70 | 4,931.70 | -1.19% | 10,109 |
| Feb 19, 2026 | 5,125.00 | 5,134.40 | 4,970.00 | 4,991.00 | 4,991.00 | -3.08% | 14,447 |
| Feb 18, 2026 | 5,027.60 | 5,190.00 | 5,027.60 | 5,149.80 | 5,149.80 | 1.92% | 29,078 |
| Feb 17, 2026 | 5,000.00 | 5,090.40 | 4,979.30 | 5,052.80 | 5,052.80 | 0.71% | 12,755 |
| Feb 16, 2026 | 5,037.50 | 5,080.00 | 4,995.10 | 5,017.20 | 5,017.20 | -0.40% | 10,239 |
| Feb 13, 2026 | 5,110.80 | 5,110.80 | 4,987.80 | 5,037.40 | 5,037.40 | -1.64% | 21,465 |
| Feb 12, 2026 | 5,130.00 | 5,243.90 | 5,100.20 | 5,121.40 | 5,121.40 | -1.47% | 37,018 |
| Feb 11, 2026 | 4,950.00 | 5,225.00 | 4,936.80 | 5,197.80 | 5,197.80 | 4.78% | 141,057 |
| Feb 10, 2026 | 4,930.90 | 5,257.00 | 4,899.00 | 4,960.80 | 4,960.80 | 4.13% | 944,762 |
| Feb 9, 2026 | 4,619.80 | 4,812.80 | 4,600.00 | 4,764.10 | 4,764.10 | 3.79% | 14,435 |
| Feb 6, 2026 | 4,718.00 | 4,718.40 | 4,575.10 | 4,590.30 | 4,590.30 | -2.28% | 9,723 |
| Feb 5, 2026 | 4,745.50 | 4,770.20 | 4,680.00 | 4,697.30 | 4,697.30 | -0.97% | 7,247 |
| Feb 4, 2026 | 4,700.00 | 4,779.50 | 4,629.10 | 4,743.50 | 4,743.50 | 1.63% | 10,163 |
| Feb 3, 2026 | 4,700.00 | 4,710.10 | 4,560.60 | 4,667.60 | 4,667.60 | 2.56% | 10,154 |
| Feb 2, 2026 | 4,550.00 | 4,590.00 | 4,460.00 | 4,551.00 | 4,551.00 | 0.54% | 8,903 |
| Feb 1, 2026 | 4,563.60 | 4,625.00 | 4,500.00 | 4,526.50 | 4,526.50 | -0.81% | 4,247 |
| Jan 30, 2026 | 4,599.90 | 4,620.00 | 4,541.00 | 4,563.60 | 4,563.60 | -0.77% | 12,353 |
| Jan 29, 2026 | 4,698.80 | 4,710.00 | 4,581.00 | 4,599.20 | 4,599.20 | -2.12% | 11,932 |
| Jan 28, 2026 | 4,635.00 | 4,762.70 | 4,600.80 | 4,698.70 | 4,698.70 | 1.97% | 9,707 |
| Jan 27, 2026 | 4,569.30 | 4,635.00 | 4,544.50 | 4,607.80 | 4,607.80 | 0.37% | 11,424 |
| Jan 23, 2026 | 4,723.30 | 4,723.30 | 4,569.00 | 4,591.00 | 4,591.00 | -2.80% | 7,285 |
| Jan 22, 2026 | 4,652.80 | 4,792.00 | 4,631.10 | 4,723.30 | 4,723.30 | 2.45% | 15,679 |
| Jan 21, 2026 | 4,659.50 | 4,659.50 | 4,575.00 | 4,610.30 | 4,610.30 | -1.05% | 21,363 |
| Jan 20, 2026 | 4,670.00 | 4,698.90 | 4,620.00 | 4,659.40 | 4,659.40 | -0.75% | 11,483 |
| Jan 19, 2026 | 4,750.50 | 4,750.50 | 4,670.00 | 4,694.50 | 4,694.50 | -1.39% | 5,660 |
| Jan 16, 2026 | 4,824.40 | 4,838.20 | 4,742.50 | 4,760.90 | 4,760.90 | -1.22% | 10,190 |
| Jan 14, 2026 | 4,857.30 | 4,857.30 | 4,808.00 | 4,819.60 | 4,819.60 | -0.78% | 9,798 |