Pfizer Limited (NSE:PFIZER)
India · Delayed Price · Currency is INR 4,515.30
-83.20 (-1.81%)
Jun 1, 2026, 3:29 PM IST
Pfizer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 4,580.00 | 4,598.00 | 4,500.10 | 4,515.30 | 4,515.30 | -1.81% | 17,966 |
| May 29, 2026 | 4,622.60 | 4,671.70 | 4,570.00 | 4,598.50 | 4,598.50 | -0.52% | 16,273 |
| May 27, 2026 | 4,669.00 | 4,689.20 | 4,610.90 | 4,622.60 | 4,622.60 | -0.41% | 12,918 |
| May 26, 2026 | 4,699.00 | 4,700.00 | 4,626.00 | 4,641.80 | 4,641.80 | -1.01% | 13,609 |
| May 25, 2026 | 4,689.90 | 4,720.00 | 4,658.30 | 4,689.20 | 4,689.20 | 0.39% | 11,559 |
| May 22, 2026 | 4,689.90 | 4,755.00 | 4,638.80 | 4,670.80 | 4,670.80 | 0.42% | 20,733 |
| May 21, 2026 | 4,748.00 | 4,748.00 | 4,609.80 | 4,651.30 | 4,651.30 | -0.77% | 28,668 |
| May 20, 2026 | 4,808.90 | 4,816.20 | 4,656.00 | 4,687.60 | 4,687.60 | -2.04% | 36,554 |
| May 19, 2026 | 4,894.00 | 4,924.00 | 4,760.00 | 4,785.40 | 4,785.40 | -1.52% | 18,413 |
| May 18, 2026 | 4,969.00 | 5,035.40 | 4,813.90 | 4,859.30 | 4,859.30 | -1.93% | 43,148 |
| May 15, 2026 | 4,689.00 | 5,004.90 | 4,602.00 | 4,954.70 | 4,954.70 | 5.84% | 96,077 |
| May 14, 2026 | 4,669.30 | 4,710.00 | 4,552.00 | 4,681.10 | 4,681.10 | 1.47% | 20,294 |
| May 13, 2026 | 4,651.70 | 4,750.00 | 4,521.00 | 4,613.50 | 4,613.50 | -2.38% | 33,132 |
| May 12, 2026 | 4,852.60 | 4,900.00 | 4,705.10 | 4,725.90 | 4,725.90 | -3.07% | 23,483 |
| May 11, 2026 | 4,895.30 | 4,905.00 | 4,790.80 | 4,875.40 | 4,875.40 | 1.17% | 23,896 |
| May 8, 2026 | 4,772.20 | 4,850.00 | 4,756.30 | 4,818.80 | 4,818.80 | 1.44% | 17,742 |
| May 7, 2026 | 4,790.00 | 4,802.30 | 4,717.00 | 4,750.60 | 4,750.60 | -0.68% | 13,600 |
| May 6, 2026 | 4,747.20 | 4,797.00 | 4,736.00 | 4,783.20 | 4,783.20 | 1.81% | 13,243 |
| May 5, 2026 | 4,679.00 | 4,734.00 | 4,658.20 | 4,698.00 | 4,698.00 | 0.41% | 12,930 |
| May 4, 2026 | 4,701.10 | 4,780.60 | 4,660.00 | 4,679.00 | 4,679.00 | -0.67% | 18,924 |
| Apr 30, 2026 | 4,752.00 | 4,789.00 | 4,700.00 | 4,710.60 | 4,710.60 | -1.10% | 7,333 |
| Apr 29, 2026 | 4,825.00 | 4,825.00 | 4,752.00 | 4,763.00 | 4,763.00 | -1.18% | 7,599 |
| Apr 28, 2026 | 4,810.00 | 4,838.70 | 4,774.70 | 4,820.10 | 4,820.10 | 0.60% | 17,537 |
| Apr 27, 2026 | 4,764.00 | 4,840.00 | 4,752.00 | 4,791.40 | 4,791.40 | 1.23% | 13,125 |
| Apr 24, 2026 | 4,783.20 | 4,811.00 | 4,648.00 | 4,733.20 | 4,733.20 | -1.05% | 54,923 |
| Apr 23, 2026 | 4,764.10 | 4,824.40 | 4,740.00 | 4,783.20 | 4,783.20 | 0.40% | 11,254 |
| Apr 22, 2026 | 4,858.00 | 4,858.00 | 4,752.30 | 4,764.10 | 4,764.10 | -1.09% | 20,125 |
| Apr 21, 2026 | 4,913.00 | 4,917.20 | 4,806.10 | 4,816.50 | 4,816.50 | -1.60% | 11,536 |
| Apr 20, 2026 | 4,995.00 | 5,045.00 | 4,865.00 | 4,894.70 | 4,894.70 | -1.33% | 18,563 |
| Apr 17, 2026 | 4,864.90 | 4,972.00 | 4,864.80 | 4,960.70 | 4,960.70 | 2.09% | 9,491 |
| Apr 16, 2026 | 4,950.00 | 4,994.00 | 4,836.40 | 4,859.20 | 4,859.20 | -0.74% | 21,545 |
| Apr 15, 2026 | 4,870.00 | 4,963.80 | 4,859.40 | 4,895.40 | 4,895.40 | 0.90% | 16,169 |
| Apr 13, 2026 | 4,820.00 | 4,883.20 | 4,750.00 | 4,851.80 | 4,851.80 | -0.35% | 9,289 |
| Apr 10, 2026 | 4,750.00 | 4,876.00 | 4,750.00 | 4,868.60 | 4,868.60 | 2.52% | 10,376 |
| Apr 9, 2026 | 4,860.00 | 4,860.00 | 4,725.00 | 4,749.10 | 4,749.10 | -1.79% | 12,053 |
| Apr 8, 2026 | 4,845.00 | 4,866.40 | 4,785.00 | 4,835.70 | 4,835.70 | 1.18% | 15,557 |
| Apr 7, 2026 | 4,839.90 | 4,839.90 | 4,764.00 | 4,779.20 | 4,779.20 | -1.25% | 9,011 |
| Apr 6, 2026 | 4,870.00 | 4,871.00 | 4,777.00 | 4,839.90 | 4,839.90 | -0.97% | 7,683 |
| Apr 2, 2026 | 4,845.00 | 4,909.40 | 4,740.10 | 4,887.10 | 4,887.10 | 0.70% | 28,263 |
| Apr 1, 2026 | 4,746.10 | 4,870.00 | 4,737.50 | 4,853.00 | 4,853.00 | 2.81% | 14,960 |
| Mar 30, 2026 | 4,640.00 | 4,749.00 | 4,611.00 | 4,720.50 | 4,720.50 | 0.61% | 18,230 |
| 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 |