Pfizer Limited (NSE:PFIZER)
India · Delayed Price · Currency is INR 4,978.20
+58.20 (1.18%)
Aug 21, 2026, 3:30 PM IST
Pfizer Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 4,980.00 | 5,030.00 | 4,930.00 | 4,978.20 | 4,978.20 | 1.18% | 63,975 |
| Aug 20, 2026 | 4,961.30 | 4,969.00 | 4,870.10 | 4,920.00 | 4,920.00 | 0.01% | 297,497 |
| Aug 19, 2026 | 4,838.00 | 4,969.30 | 4,813.90 | 4,919.50 | 4,919.50 | 2.50% | 160,066 |
| Aug 18, 2026 | 4,818.00 | 4,825.00 | 4,751.20 | 4,799.30 | 4,799.30 | -0.62% | 76,326 |
| Aug 17, 2026 | 4,860.10 | 4,930.20 | 4,810.00 | 4,829.10 | 4,829.10 | -0.94% | 54,880 |
| Aug 14, 2026 | 5,036.00 | 5,036.00 | 4,864.00 | 4,874.80 | 4,874.80 | -2.32% | 11,698 |
| Aug 13, 2026 | 5,045.80 | 5,050.40 | 4,941.30 | 4,990.40 | 4,990.40 | -0.54% | 16,223 |
| Aug 12, 2026 | 4,892.00 | 5,149.00 | 4,891.70 | 5,017.60 | 5,017.60 | 2.43% | 148,835 |
| Aug 11, 2026 | 4,877.50 | 4,913.10 | 4,840.00 | 4,898.50 | 4,898.50 | 0.43% | 30,220 |
| Aug 10, 2026 | 4,910.00 | 4,910.00 | 4,840.00 | 4,877.60 | 4,877.60 | -0.06% | 51,744 |
| Aug 7, 2026 | 4,925.00 | 4,925.00 | 4,850.00 | 4,880.60 | 4,880.60 | -0.40% | 5,857 |
| Aug 6, 2026 | 4,932.00 | 4,934.60 | 4,875.00 | 4,900.00 | 4,900.00 | -0.16% | 16,772 |
| Aug 5, 2026 | 4,899.70 | 4,925.00 | 4,825.00 | 4,908.00 | 4,908.00 | 0.94% | 18,332 |
| Aug 4, 2026 | 4,915.00 | 4,920.60 | 4,809.00 | 4,862.10 | 4,862.10 | -1.07% | 29,850 |
| Aug 3, 2026 | 4,823.90 | 4,934.00 | 4,804.90 | 4,914.60 | 4,914.60 | 1.88% | 44,131 |
| Jul 31, 2026 | 4,780.00 | 4,848.10 | 4,780.00 | 4,823.90 | 4,823.90 | 0.47% | 26,661 |
| Jul 30, 2026 | 4,750.00 | 4,811.50 | 4,728.90 | 4,801.30 | 4,801.30 | 0.97% | 27,710 |
| Jul 29, 2026 | 4,735.00 | 4,839.50 | 4,712.30 | 4,755.10 | 4,755.10 | 0.94% | 41,592 |
| Jul 28, 2026 | 4,700.00 | 4,767.30 | 4,652.30 | 4,710.70 | 4,710.70 | 0.39% | 119,614 |
| Jul 27, 2026 | 4,623.60 | 4,713.00 | 4,602.10 | 4,692.60 | 4,692.60 | 1.49% | 36,458 |
| Jul 24, 2026 | 4,601.20 | 4,648.70 | 4,554.00 | 4,623.60 | 4,623.60 | -0.62% | 15,577 |
| Jul 23, 2026 | 4,644.00 | 4,701.00 | 4,568.10 | 4,652.40 | 4,652.40 | 0.17% | 18,654 |
| Jul 22, 2026 | 4,585.70 | 4,684.30 | 4,531.20 | 4,644.60 | 4,644.60 | 1.12% | 25,438 |
| Jul 21, 2026 | 4,567.10 | 4,600.00 | 4,545.90 | 4,593.30 | 4,593.30 | 0.34% | 15,810 |
| Jul 20, 2026 | 4,545.00 | 4,590.00 | 4,545.00 | 4,577.90 | 4,577.90 | 0.24% | 9,994 |
| Jul 17, 2026 | 4,600.00 | 4,609.00 | 4,502.60 | 4,566.90 | 4,566.90 | -1.21% | 32,731 |
| Jul 16, 2026 | 4,713.20 | 4,732.50 | 4,685.00 | 4,697.80 | 4,622.80 | -0.14% | 25,131 |
| Jul 15, 2026 | 4,688.90 | 4,770.00 | 4,684.00 | 4,704.50 | 4,629.39 | 0.86% | 19,916 |
| Jul 14, 2026 | 4,736.30 | 4,747.00 | 4,655.90 | 4,664.60 | 4,590.13 | -1.51% | 39,243 |
| Jul 13, 2026 | 4,731.40 | 4,752.00 | 4,701.10 | 4,736.30 | 4,660.69 | 0.10% | 20,979 |
| Jul 10, 2026 | 4,601.00 | 4,747.80 | 4,600.90 | 4,731.40 | 4,655.86 | 3.08% | 38,148 |
| Jul 9, 2026 | 4,521.90 | 4,637.60 | 4,518.10 | 4,590.10 | 4,516.82 | 1.28% | 40,992 |
| Jul 8, 2026 | 4,538.70 | 4,608.90 | 4,506.40 | 4,532.10 | 4,459.75 | -0.15% | 34,271 |
| Jul 7, 2026 | 4,589.90 | 4,589.90 | 4,503.40 | 4,538.70 | 4,466.24 | -0.85% | 19,160 |
| Jul 6, 2026 | 4,570.00 | 4,604.00 | 4,551.50 | 4,577.70 | 4,504.62 | 0.20% | 15,217 |
| Jul 3, 2026 | 4,460.00 | 4,584.50 | 4,460.00 | 4,568.60 | 4,495.66 | 2.91% | 33,131 |
| Jul 2, 2026 | 4,473.00 | 4,539.60 | 4,426.00 | 4,439.40 | 4,368.53 | -0.76% | 29,065 |
| Jul 1, 2026 | 4,449.90 | 4,509.00 | 4,446.00 | 4,473.60 | 4,402.18 | 0.77% | 21,611 |
| Jun 30, 2026 | 4,439.80 | 4,480.00 | 4,412.00 | 4,439.40 | 4,368.53 | 0.78% | 17,693 |
| Jun 29, 2026 | 4,460.70 | 4,513.40 | 4,360.10 | 4,404.90 | 4,334.58 | -1.25% | 118,892 |
| Jun 25, 2026 | 4,507.30 | 4,530.00 | 4,445.10 | 4,460.70 | 4,389.49 | -1.03% | 16,342 |
| Jun 24, 2026 | 4,513.90 | 4,539.60 | 4,495.20 | 4,507.20 | 4,435.24 | 0.23% | 12,825 |
| Jun 23, 2026 | 4,489.90 | 4,569.70 | 4,471.90 | 4,497.00 | 4,425.21 | 0.76% | 30,897 |
| Jun 22, 2026 | 4,533.70 | 4,566.50 | 4,431.00 | 4,463.30 | 4,392.04 | -1.55% | 58,116 |
| Jun 19, 2026 | 4,528.00 | 4,560.00 | 4,503.00 | 4,533.70 | 4,461.32 | -0.12% | 20,700 |
| Jun 18, 2026 | 4,506.50 | 4,548.90 | 4,501.60 | 4,539.30 | 4,466.83 | 1.02% | 20,496 |
| Jun 17, 2026 | 4,505.00 | 4,544.70 | 4,480.00 | 4,493.50 | 4,421.76 | -0.21% | 15,078 |
| Jun 16, 2026 | 4,548.00 | 4,554.00 | 4,481.60 | 4,503.10 | 4,431.21 | -0.33% | 18,797 |
| Jun 15, 2026 | 4,548.90 | 4,577.90 | 4,511.00 | 4,518.00 | 4,445.87 | 0.20% | 13,432 |
| Jun 12, 2026 | 4,555.00 | 4,578.10 | 4,501.00 | 4,509.20 | 4,437.21 | -1.39% | 16,661 |