PFIZER Historical Share Price Data
Pfizer Ltd Share Price
PFIZER
CMP as on 26-Apr-24 9:59
₹ 4,150
₹ 4,150
6.35 | 0.15%
Open
₹ 4,157
₹ 4,157
Turnover(lac)
₹ 21
₹ 21
Prev. Close
₹ 4,143.20
₹ 4,143.20
Day's Vol (shares)
₹ 518
₹ 518
Day's Vol (shares)
₹ 4,140.00 ₹ 4,168.00
CMP as on 26-Apr-24 10:13
₹ 4,150
₹ 4,150
16.35 | 0.40%
Open
₹ 4,148
₹ 4,148
Turnover(lac)
₹ 2
₹ 2
Prev. Close
₹ 4,133.30
₹ 4,133.30
Day's Vol (shares)
₹ 46
₹ 46
Day's Vol (shares)
₹ 4,140.05 ₹ 4,151.30
Data will be updated when it becomes available.
Invest wise with Expert advice
- Open Demat with exclusive Advice & Services
- Get a dedicated Relationship Manager to help you grow your wealth
- Exclusive advisory on 20+ trading & wealth based investment options
- One tap Investments, Automated trading & much more
- Minimum 1 lakh margin required
Get better recommendations Make better investments.
Get better recommendations Make better investments.
By continuing, I accept the Terms & Conditions and agree to receive communication on Whatsapp
×
Period From
Period To
H-L(₹) | C-O(₹) | ||||||||
---|---|---|---|---|---|---|---|---|---|
26-Mar-2024 | 3950 | 4347.4 | 3950 | 4272.15 | 6507 | 118100973.4 | 9114 | 397.40 | 322.15 |
27-Mar-2024 | 4280 | 5000 | 4081.05 | 4204.35 | 16930 | 432269067.6 | 71803 | 918.95 | -75.65 |
28-Mar-2024 | 4380 | 4674.95 | 4175 | 4194.95 | 25596 | 785665502.05 | 55723 | 499.95 | -185.05 |
01-Apr-2024 | 4200 | 4480 | 4200 | 4448.35 | 7029 | 123294272.95 | 9670 | 280.00 | 248.35 |
02-Apr-2024 | 4400 | 4448.15 | 4316 | 4357.65 | 7243 | 155822346.6 | 14628 | 132.15 | -42.35 |
03-Apr-2024 | 4384.7 | 4405.45 | 4334.8 | 4362.75 | 5298 | 122793458.6 | 19152 | 70.65 | -21.95 |
04-Apr-2024 | 4341 | 4369.6 | 4308.1 | 4327.55 | 3339 | 364079828.75 | 76042 | 61.50 | -13.45 |
05-Apr-2024 | 4340 | 4413.75 | 4334 | 4336.4 | 3735 | 138827848.65 | 21029 | 79.75 | -3.60 |
08-Apr-2024 | 4385 | 4385 | 4263.75 | 4295.85 | 2923 | 154409305.9 | 30506 | 121.25 | -89.15 |
09-Apr-2024 | 4300 | 4324 | 4215.15 | 4227.55 | 3650 | 48593548.55 | 6654 | 108.85 | -72.45 |
10-Apr-2024 | 4242 | 4261.95 | 4174 | 4189 | 10044 | 88639958.95 | 12676 | 87.95 | -53.00 |
12-Apr-2024 | 4170.05 | 4233.95 | 4141 | 4157.35 | 5188 | 288753309.1 | 57820 | 92.95 | -12.70 |
15-Apr-2024 | 4150 | 4157.35 | 4099.9 | 4107.85 | 2476 | 57202421.9 | 13909 | 57.45 | -42.15 |
16-Apr-2024 | 4111.45 | 4141.9 | 4085 | 4114.35 | 2460 | 59654556.75 | 10706 | 56.90 | 2.90 |
18-Apr-2024 | 4148.15 | 4148.15 | 4075 | 4113.35 | 3781 | 235376813.9 | 50206 | 73.15 | -34.80 |
19-Apr-2024 | 4113.35 | 4149 | 4075.1 | 4130.2 | 2307 | 51573358.6 | 8077 | 73.90 | 16.85 |
22-Apr-2024 | 4140.1 | 4190.25 | 4098.05 | 4143.35 | 3125 | 73857082.25 | 9704 | 92.20 | 3.25 |
23-Apr-2024 | 4189 | 4190 | 4132 | 4151.65 | 1727 | 31340838 | 4690 | 58.00 | -37.35 |
24-Apr-2024 | 4180 | 4184 | 4113 | 4148.7 | 3767 | 65970432.75 | 9232 | 71.00 | -31.30 |
25-Apr-2024 | 4146 | 4159.95 | 4095 | 4143.2 | 2484 | 51022380.95 | 7427 | 64.95 | -2.80 |