Pfizer Limited (NSE:PFIZER)
India · Delayed Price · Currency is INR 5,054.50
-140.00 (-2.70%)
Aug 1, 2025, 3:29 PM IST
Pfizer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 5,246.00 | 5,246.00 | 5,025.00 | 5,054.50 | 5,054.50 | -2.70% | 14,837 |
| Jul 31, 2025 | 5,230.00 | 5,233.50 | 5,179.00 | 5,194.50 | 5,194.50 | -1.25% | 15,338 |
| Jul 30, 2025 | 5,230.50 | 5,310.00 | 5,230.50 | 5,260.50 | 5,260.50 | -0.31% | 16,260 |
| Jul 29, 2025 | 5,276.50 | 5,314.50 | 5,241.50 | 5,277.00 | 5,277.00 | -0.44% | 11,291 |
| Jul 28, 2025 | 5,374.00 | 5,374.00 | 5,260.50 | 5,300.50 | 5,300.50 | -1.32% | 16,262 |
| Jul 25, 2025 | 5,280.00 | 5,435.00 | 5,268.50 | 5,371.50 | 5,371.50 | 1.56% | 50,795 |
| Jul 24, 2025 | 5,300.00 | 5,320.00 | 5,251.50 | 5,289.00 | 5,289.00 | -0.04% | 15,517 |
| Jul 23, 2025 | 5,322.00 | 5,331.50 | 5,267.00 | 5,291.00 | 5,291.00 | -0.05% | 13,317 |
| Jul 22, 2025 | 5,342.00 | 5,372.50 | 5,247.50 | 5,293.50 | 5,293.50 | -0.77% | 13,768 |
| Jul 21, 2025 | 5,349.50 | 5,383.00 | 5,307.50 | 5,334.50 | 5,334.50 | 0.28% | 21,335 |
| Jul 18, 2025 | 5,371.00 | 5,392.50 | 5,237.00 | 5,319.50 | 5,319.50 | -0.79% | 18,862 |
| Jul 17, 2025 | 5,365.50 | 5,399.00 | 5,338.50 | 5,362.00 | 5,362.00 | 0.19% | 12,862 |
| Jul 16, 2025 | 5,415.00 | 5,431.00 | 5,321.50 | 5,352.00 | 5,352.00 | -1.45% | 26,097 |
| Jul 15, 2025 | 5,448.00 | 5,495.50 | 5,406.50 | 5,431.00 | 5,431.00 | 0.37% | 25,412 |
| Jul 14, 2025 | 5,509.00 | 5,514.00 | 5,386.00 | 5,411.00 | 5,411.00 | -1.92% | 24,273 |
| Jul 11, 2025 | 5,443.00 | 5,574.00 | 5,426.50 | 5,517.00 | 5,517.00 | 0.79% | 42,113 |
| Jul 10, 2025 | 5,613.00 | 5,658.00 | 5,451.00 | 5,474.00 | 5,474.00 | -3.44% | 45,327 |
| Jul 9, 2025 | 5,685.50 | 5,690.50 | 5,601.00 | 5,669.00 | 5,669.00 | -3.11% | 62,010 |
| Jul 8, 2025 | 5,874.00 | 5,896.00 | 5,813.00 | 5,851.00 | 5,686.00 | 0.26% | 84,610 |
| Jul 7, 2025 | 5,820.00 | 5,851.50 | 5,753.50 | 5,836.00 | 5,671.42 | 0.90% | 76,615 |
| Jul 4, 2025 | 5,800.00 | 5,850.00 | 5,740.00 | 5,784.00 | 5,620.89 | 0.02% | 65,640 |
| Jul 3, 2025 | 5,730.00 | 5,830.00 | 5,705.00 | 5,783.00 | 5,619.92 | 1.19% | 71,599 |
| Jul 2, 2025 | 5,690.00 | 5,742.50 | 5,685.00 | 5,715.00 | 5,553.84 | 0.29% | 43,674 |
| Jul 1, 2025 | 5,749.00 | 5,765.00 | 5,688.00 | 5,698.50 | 5,537.80 | 0.37% | 44,544 |
| Jun 30, 2025 | 5,750.00 | 5,799.00 | 5,670.50 | 5,677.50 | 5,517.39 | -0.36% | 38,342 |
| Jun 27, 2025 | 5,681.00 | 5,755.00 | 5,636.00 | 5,698.00 | 5,537.31 | 0.36% | 62,883 |
| Jun 26, 2025 | 5,588.00 | 5,691.50 | 5,540.00 | 5,677.50 | 5,517.39 | 1.88% | 26,006 |
| Jun 25, 2025 | 5,595.00 | 5,645.50 | 5,443.00 | 5,572.50 | 5,415.35 | 0.22% | 19,942 |
| Jun 24, 2025 | 5,750.50 | 5,750.50 | 5,512.50 | 5,560.00 | 5,403.21 | -1.41% | 26,645 |
| Jun 23, 2025 | 5,584.50 | 5,660.00 | 5,566.50 | 5,639.50 | 5,480.46 | 0.98% | 18,309 |
| Jun 20, 2025 | 5,663.00 | 5,825.00 | 5,540.00 | 5,584.50 | 5,427.02 | -1.40% | 57,233 |
| Jun 19, 2025 | 5,790.00 | 5,832.00 | 5,626.00 | 5,664.00 | 5,504.27 | -2.22% | 29,638 |
| Jun 18, 2025 | 5,865.00 | 5,908.50 | 5,757.00 | 5,792.50 | 5,629.15 | -1.16% | 15,052 |
| Jun 17, 2025 | 5,900.00 | 5,981.00 | 5,840.00 | 5,860.50 | 5,695.23 | -0.21% | 28,547 |
| Jun 16, 2025 | 5,910.00 | 5,993.00 | 5,832.50 | 5,873.00 | 5,707.38 | -0.16% | 25,189 |
| Jun 13, 2025 | 5,850.50 | 5,927.50 | 5,785.00 | 5,882.50 | 5,716.61 | -0.11% | 24,381 |
| Jun 12, 2025 | 5,788.00 | 5,930.00 | 5,773.00 | 5,889.00 | 5,722.93 | 1.96% | 62,639 |
| Jun 11, 2025 | 5,774.00 | 5,839.00 | 5,742.00 | 5,776.00 | 5,613.12 | 0.04% | 21,562 |
| Jun 10, 2025 | 5,660.00 | 5,809.00 | 5,621.50 | 5,773.50 | 5,610.69 | 2.94% | 53,195 |
| Jun 9, 2025 | 5,707.00 | 5,731.50 | 5,583.00 | 5,608.50 | 5,450.34 | -1.72% | 25,934 |
| Jun 6, 2025 | 5,775.00 | 5,810.00 | 5,678.50 | 5,706.50 | 5,545.57 | -1.56% | 23,374 |
| Jun 5, 2025 | 5,773.50 | 5,857.50 | 5,748.00 | 5,797.00 | 5,633.52 | 0.81% | 37,818 |
| Jun 4, 2025 | 5,693.00 | 5,799.00 | 5,670.50 | 5,750.50 | 5,588.33 | 1.00% | 45,111 |
| Jun 3, 2025 | 5,600.00 | 5,750.00 | 5,597.00 | 5,693.50 | 5,532.94 | 1.24% | 56,463 |
| Jun 2, 2025 | 5,590.00 | 5,680.00 | 5,580.00 | 5,623.50 | 5,464.92 | 0.18% | 40,953 |
| May 30, 2025 | 5,549.00 | 5,671.30 | 5,533.30 | 5,613.30 | 5,455.00 | 0.50% | 44,312 |
| May 29, 2025 | 5,511.00 | 5,600.00 | 5,491.20 | 5,585.30 | 5,427.79 | 1.35% | 41,982 |
| May 28, 2025 | 5,380.00 | 5,564.00 | 5,362.10 | 5,511.00 | 5,355.59 | 1.72% | 87,856 |
| May 27, 2025 | 5,184.60 | 5,438.00 | 5,162.70 | 5,417.60 | 5,264.82 | 4.53% | 127,414 |
| May 26, 2025 | 5,174.50 | 5,360.00 | 5,115.70 | 5,182.60 | 5,036.45 | 0.68% | 88,922 |