Pfizer Limited (BOM:500680)
India
· Delayed Price · Currency is INR 4,995.25
-7.55 (-0.15%)
At close: Dec 5, 2025
Pfizer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4,992.45 | 5,006.90 | 4,988.70 | 4,995.25 | 4,995.25 | -0.15% | 581 |
| Dec 4, 2025 | 4,971.85 | 5,025.00 | 4,971.85 | 5,002.80 | 5,002.80 | 0.52% | 1,002 |
| Dec 3, 2025 | 4,930.40 | 4,985.25 | 4,924.00 | 4,977.00 | 4,977.00 | -0.28% | 730 |
| Dec 2, 2025 | 4,963.95 | 5,034.10 | 4,950.00 | 4,991.10 | 4,991.10 | 0.44% | 1,568 |
| Dec 1, 2025 | 4,970.90 | 4,991.75 | 4,951.85 | 4,969.10 | 4,969.10 | -0.04% | 654 |
| Nov 28, 2025 | 5,017.95 | 5,050.00 | 4,960.00 | 4,970.90 | 4,970.90 | -0.38% | 1,682 |
| Nov 27, 2025 | 4,983.15 | 5,082.00 | 4,975.00 | 4,989.95 | 4,989.95 | 0.14% | 1,102 |
| Nov 26, 2025 | 5,000.00 | 5,060.00 | 4,967.40 | 4,983.15 | 4,983.15 | -0.34% | 1,615 |
| Nov 25, 2025 | 4,938.25 | 5,015.00 | 4,938.25 | 5,000.00 | 5,000.00 | 0.50% | 189,209 |
| Nov 24, 2025 | 5,054.25 | 5,054.25 | 4,960.00 | 4,974.95 | 4,974.95 | -0.53% | 5,278 |
| Nov 21, 2025 | 5,018.20 | 5,018.20 | 4,954.30 | 5,001.40 | 5,001.40 | -0.33% | 1,141 |
| Nov 20, 2025 | 5,001.05 | 5,031.00 | 4,992.05 | 5,018.20 | 5,018.20 | 0.33% | 271 |
| Nov 19, 2025 | 5,033.95 | 5,051.70 | 4,989.00 | 5,001.50 | 5,001.50 | -0.16% | 680 |
| Nov 18, 2025 | 5,055.00 | 5,069.00 | 4,999.80 | 5,009.70 | 5,009.70 | -0.96% | 197 |
| Nov 17, 2025 | 5,098.05 | 5,098.05 | 5,050.00 | 5,058.25 | 5,058.25 | -0.27% | 493 |
| Nov 14, 2025 | 4,980.15 | 5,081.40 | 4,980.15 | 5,072.00 | 5,072.00 | 0.49% | 1,840 |
| Nov 13, 2025 | 5,150.05 | 5,329.05 | 5,032.15 | 5,047.25 | 5,047.25 | 0.54% | 10,210 |
| Nov 12, 2025 | 5,002.05 | 5,101.00 | 4,990.95 | 5,020.05 | 5,020.05 | 0.48% | 477 |
| Nov 11, 2025 | 5,140.00 | 5,140.00 | 4,988.00 | 4,996.20 | 4,996.20 | -2.91% | 1,116 |
| Nov 10, 2025 | 5,075.00 | 5,149.00 | 5,066.55 | 5,146.20 | 5,146.20 | 1.46% | 350 |
| Nov 7, 2025 | 5,073.00 | 5,094.95 | 5,018.00 | 5,072.10 | 5,072.10 | -0.02% | 939 |
| Nov 6, 2025 | 5,108.50 | 5,135.00 | 5,059.00 | 5,073.20 | 5,073.20 | -0.76% | 316 |
| Nov 4, 2025 | 5,169.00 | 5,191.95 | 5,105.05 | 5,112.10 | 5,112.10 | -1.25% | 281 |
| Nov 3, 2025 | 5,215.80 | 5,215.80 | 5,107.70 | 5,176.90 | 5,176.90 | -0.59% | 378 |
| Oct 31, 2025 | 5,293.55 | 5,293.55 | 5,197.15 | 5,207.60 | 5,207.60 | -1.78% | 697 |
| Oct 30, 2025 | 5,248.30 | 5,348.20 | 5,180.00 | 5,301.75 | 5,301.75 | 0.84% | 554 |
| Oct 29, 2025 | 5,294.00 | 5,297.40 | 5,248.30 | 5,257.70 | 5,257.70 | -0.59% | 237 |
| Oct 28, 2025 | 5,284.05 | 5,312.75 | 5,227.00 | 5,288.95 | 5,288.95 | -0.33% | 498 |
| Oct 27, 2025 | 5,321.95 | 5,325.35 | 5,272.00 | 5,306.60 | 5,306.60 | -0.54% | 330 |
| Oct 24, 2025 | 5,225.25 | 5,352.35 | 5,225.25 | 5,335.45 | 5,335.45 | 0.57% | 704 |
| Oct 23, 2025 | 5,370.35 | 5,448.00 | 5,288.80 | 5,305.35 | 5,305.35 | -0.72% | 720 |
| Oct 21, 2025 | 5,330.45 | 5,375.00 | 5,310.00 | 5,343.60 | 5,343.60 | 0.25% | 591 |
| Oct 20, 2025 | 5,301.40 | 5,399.00 | 5,296.95 | 5,330.45 | 5,330.45 | -0.59% | 1,093 |
| Oct 17, 2025 | 5,300.05 | 5,395.50 | 5,252.20 | 5,361.85 | 5,361.85 | 0.84% | 551 |
| Oct 16, 2025 | 5,335.00 | 5,358.15 | 5,310.00 | 5,317.00 | 5,317.00 | -0.27% | 238 |
| Oct 15, 2025 | 5,390.00 | 5,427.40 | 5,316.00 | 5,331.35 | 5,331.35 | -1.15% | 969 |
| Oct 14, 2025 | 5,491.05 | 5,535.00 | 5,369.00 | 5,393.40 | 5,393.40 | -2.47% | 1,944 |
| Oct 13, 2025 | 5,318.00 | 5,561.55 | 5,308.55 | 5,529.80 | 5,529.80 | 3.78% | 1,750 |
| Oct 10, 2025 | 5,233.70 | 5,341.95 | 5,233.70 | 5,328.15 | 5,328.15 | 1.23% | 403 |
| Oct 9, 2025 | 5,338.50 | 5,338.50 | 5,179.45 | 5,263.35 | 5,263.35 | 1.50% | 1,188 |
| Oct 8, 2025 | 5,220.00 | 5,248.75 | 5,168.00 | 5,185.65 | 5,185.65 | -0.73% | 1,379 |
| Oct 7, 2025 | 5,194.75 | 5,243.00 | 5,194.75 | 5,223.55 | 5,223.55 | 0.06% | 24,097 |
| Oct 6, 2025 | 5,240.00 | 5,268.20 | 5,197.60 | 5,220.60 | 5,220.60 | -0.01% | 761 |
| Oct 3, 2025 | 5,218.45 | 5,242.55 | 5,156.80 | 5,221.30 | 5,221.30 | 1.37% | 799 |
| Oct 1, 2025 | 5,222.30 | 5,422.95 | 5,105.00 | 5,150.60 | 5,150.60 | 2.39% | 12,797 |
| Sep 30, 2025 | 5,047.95 | 5,050.00 | 4,938.00 | 5,030.25 | 5,030.25 | 2.38% | 1,227 |
| Sep 29, 2025 | 4,931.15 | 4,991.20 | 4,869.20 | 4,913.35 | 4,913.35 | -0.36% | 563 |
| Sep 26, 2025 | 4,910.45 | 4,984.75 | 4,821.05 | 4,931.15 | 4,931.15 | -1.04% | 2,265 |
| Sep 25, 2025 | 4,999.90 | 5,023.15 | 4,974.50 | 4,983.05 | 4,983.05 | -0.34% | 287 |
| Sep 24, 2025 | 5,054.05 | 5,055.50 | 4,968.65 | 4,999.85 | 4,999.85 | -0.41% | 1,413 |