Home > Share Market > Stocks > Pfizer > PFIZER Share Price History

Pfizer - PFIZER Share Price History

Pfizer

CMP as on 29-Jun-22 15:46

4,086.45

Open

₹ 4,074.00

Turnover (lac)

₹ 176

Prev. Close

₹ 4,095.70

Day's Vol (shares)

₹ 4,301

Day's Range (₹)

₹ 4,060.00
₹ 4,124.00

Pfizer Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
28-Jun-2022 4,147 4,147 4,072 4,096 1,533 25 2,686 74.60 -51
27-Jun-2022 4,147 4,147 4,095 4,112 846 12.30 1,630 52 -35
24-Jun-2022 4,119 4,148 4,089 4,099 994 15.90 2,037 58.40 -20
23-Jun-2022 4,125 4,132 4,100 4,111 886 10.30 1,494 31.90 -14
22-Jun-2022 4,124 4,124 4,070 4,116 2,073 38.90 2,808 53.90 -8.20
21-Jun-2022 4,108 4,131 4,090 4,106 1,382 63.80 12,456 40.60 -1.90
20-Jun-2022 4,129 4,144 4,090 4,108 2,513 71.90 14,071 53.90 -22
17-Jun-2022 4,143 4,170 4,090 4,106 3,190 173 36,885 79.80 -37
16-Jun-2022 4,177 4,198 4,125 4,137 4,339 92.50 14,036 72.80 -40
15-Jun-2022 4,145 4,173 4,116 4,155 1,370 15.90 2,199 56.40 10.40
14-Jun-2022 4,120 4,164 4,109 4,149 2,080 33.90 3,555 54.90 28.90
13-Jun-2022 4,130 4,160 4,098 4,120 3,079 41.50 5,410 61.90 -9.90
10-Jun-2022 4,120 4,160 4,118 4,151 1,543 20.90 3,126 42.30 31.10
09-Jun-2022 4,139 4,240 4,093 4,160 4,215 97.50 9,418 147 21.20
08-Jun-2022 4,150 4,185 4,090 4,100 4,128 69.60 6,989 94.90 -50
07-Jun-2022 4,206 4,206 4,146 4,156 2,695 42 4,044 59.60 -50
06-Jun-2022 4,205 4,228 4,185 4,212 1,677 33 3,041 42.70 6.95
03-Jun-2022 4,205 4,234 4,182 4,191 3,082 61 6,441 52 -14
02-Jun-2022 4,317 4,324 4,235 4,241 3,300 57.30 5,488 88.90 -76
01-Jun-2022 4,345 4,345 4,271 4,288 1,322 18.70 1,945 73.90 -57
31-May-2022 4,324 4,343 4,265 4,313 2,041 37.40 3,267 78.10 -11
30-May-2022 4,316 4,334 4,261 4,275 2,149 37.50 4,461 72.80 -41

OPEN A DEMAT ACCOUNT & Get
FREE Benefits Worth 5,000

Open Demat Account

  • 0

    Per Order for ETF & Mutual Funds Brokerage

  • 20

    Per Order for Delivery, Intraday, F&O, Currency & Commodity