Pfizer Limited (PFIZER.NS) NSE

4,974.50

+43.5(+0.88%)

Updated at September 29 01:21PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 20254,9074,9314,9314,9804,770.522,680
September 25, 20255,0194,9774,9775,0214,9705,927
September 24, 20255,0455,0055,0055,049.54,97510,230
September 23, 20255,0625,0265,0265,100.55,01113,425
September 22, 20255,1505,066.55,066.55,1745,05016,000
September 19, 20255,1795,107.55,107.55,1905,095.522,146
September 18, 20255,2165,192.55,192.55,2505,15012,309
September 17, 20255,1805,202.55,202.55,2215,140.510,663
September 16, 20255,1695,140.55,140.55,183.55,1257,270
September 15, 20255,2275,162.55,162.55,230.55,14914,424
September 12, 20255,1875,2275,2275,2925,132.532,728
September 11, 20255,1425,167.55,167.55,2005,10019,390
September 10, 20255,1535,140.55,140.55,1805,121.510,593
September 09, 20255,1415,1535,1535,169.55,082.513,145
September 08, 20255,1185,143.55,143.55,1695,088.510,334
September 05, 20255,148.55,1185,1185,1855,09016,965
September 04, 20255,259.55,1555,1555,269.55,13119,299
September 03, 20255,1005,1745,1745,1975,085.521,618
September 02, 20255,1555,107.55,107.55,183.55,079.517,342
September 01, 20255,2005,1355,1355,204.55,099.514,573
August 29, 20255,1685,1565,1565,215.55,105.520,961
August 28, 20255,259.55,1685,1685,300.55,15521,924
August 26, 20255,4405,2495,2495,4465,227.547,033
August 25, 20255,670.55,466.55,466.55,697.55,42542,894
August 22, 20255,6935,668.55,668.55,7655,622.524,723
August 21, 20255,6915,680.55,680.55,746.55,644.527,845
August 20, 20255,6505,655.55,655.55,7025,64018,624
August 19, 20255,712.55,698.55,698.55,7875,63087,254
August 18, 20255,4005,766.55,766.55,873.55,354.5410,537
August 14, 20255,2805,3285,3285,513.55,263.5432,057
August 13, 20255,1265,1075,1075,1475,06815,634
August 12, 20255,1185,1025,1025,2005,08329,076
August 11, 20254,9955,060.55,060.55,2004,91514,601
August 08, 20255,005.54,9934,9935,0454,96011,695
August 07, 20255,031.55,0205,0205,040.54,94017,767
August 06, 20255,0925,051.55,051.55,1104,989.514,828
August 05, 20255,047.55,090.55,090.55,1185,00918,084
August 04, 20255,0005,0095,0095,034.54,92123,227
August 01, 20255,2465,054.55,054.55,2465,02514,837
July 31, 20255,2305,194.55,194.55,233.55,17915,338
July 30, 20255,230.55,260.55,260.55,3105,230.516,260
July 29, 20255,276.55,2775,2775,314.55,241.511,291
July 28, 20255,3745,300.55,300.55,3745,260.516,262
July 25, 20255,2805,371.55,371.55,4355,268.550,795
July 24, 20255,3005,2895,2895,3205,251.515,517
July 23, 20255,3225,2915,2915,331.55,26713,317
July 22, 20255,3425,293.55,293.55,372.55,247.513,768
July 21, 20255,349.55,334.55,334.55,3835,307.521,335
July 18, 20255,3715,319.55,319.55,392.55,23718,862
July 17, 20255,365.55,3625,3625,3995,338.512,862
July 16, 20255,4155,3525,3525,4315,321.526,097
July 15, 20255,4485,4315,4315,495.55,406.525,412
July 14, 20255,5095,4115,4115,5145,38624,273
July 11, 20255,4435,5175,5175,5745,426.542,113
July 10, 20255,6135,4745,4745,6585,45145,327
July 09, 20255,685.55,6695,6695,690.55,60162,010
July 08, 20255,8745,8515,6865,8965,81384,610
July 07, 20255,8205,8365,671.425,851.55,753.576,615
July 04, 20255,8005,7845,620.895,8505,74065,640
July 03, 20255,7305,7835,619.925,8305,70571,599