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

Pfizer - PFIZER Share Price History

Pfizer

CMP as on 23-May-22 15:59

4,412.00

Open

₹ 4,359.95

Turnover (lac)

₹ 3,819

Prev. Close

₹ 4,353.90

Day's Vol (shares)

₹ 86,560

Day's Range (₹)

₹ 4,320.45
₹ 4,495.00

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 ()
23-May-2022 4,360 4,495 4,320 4,412 10,233 383 51,581 175 52.10
20-May-2022 4,240 4,390 4,240 4,354 2,721 54.60 4,508 150 114
19-May-2022 4,265 4,320 4,221 4,262 3,027 164 27,634 99.50 -3.40
18-May-2022 4,245 4,390 4,172 4,298 7,566 476 82,256 218 52.70
17-May-2022 4,245 4,349 4,200 4,245 5,012 75 3,041 149 0.45
16-May-2022 4,300 4,353 4,182 4,205 2,853 54.10 2,957 171 -95
13-May-2022 4,280 4,280 4,200 4,252 2,949 81.20 8,286 80 -28
12-May-2022 4,223 4,238 4,160 4,210 3,397 124 19,730 78.10 -13
11-May-2022 4,260 4,260 4,177 4,223 2,377 58.70 6,073 83 -37
10-May-2022 4,220 4,372 4,200 4,218 5,950 219 31,440 172 -2.10
09-May-2022 4,240 4,387 4,155 4,260 6,801 155 9,750 232 20.40
06-May-2022 4,305 4,378 4,255 4,317 5,217 177 27,625 123 11.90
05-May-2022 4,320 4,380 4,306 4,366 4,897 824 169,165 74 46.30
04-May-2022 4,372 4,420 4,301 4,369 2,086 53.40 6,477 119 -3.40
02-May-2022 4,360 4,399 4,306 4,374 2,711 56.30 4,212 93.10 13.90
29-Apr-2022 4,337 4,446 4,337 4,386 8,210 217 9,823 109 48.50
28-Apr-2022 4,245 4,398 4,175 4,337 6,495 345 50,160 223 92.40
27-Apr-2022 4,284 4,284 4,160 4,230 3,731 348 59,739 124 -54
26-Apr-2022 4,320 4,390 4,234 4,285 3,993 201 20,353 156 -35
25-Apr-2022 4,320 4,342 4,071 4,315 6,911 214 17,028 271 -4.80

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