Every result, read before it lands. Judged after.
Sign in
NIFTY 50 22,776.10 +0.98% NIFTY BANK 55,128.40 +0.76% NIFTY IT 28,136.05 -0.59% NIFTY MIDCAP 100 59,761.20 +1.08% NIFTY SMALLCAP 100 19,448.70 +1.56% NIFTY AUTO 25,541.95 +0.47% NIFTY PHARMA 26,549.60 +1.66% NIFTY FMCG 45,205.35 +1.40%
Closed Close 6 Oct

← PFIZER

Pfizer Ltd. · intraday

Five- and fifteen-minute candles from 5paisa's historical feed, one session at a time. Prices as traded; not adjusted for later corporate actions.

21 Sep 2026

exchange daily bar: O ₹4,012.50 · H ₹4,045.00 · L ₹4,000.00 · C ₹4,035.70
Open ₹4,000.00 High ₹4,045.00 Low ₹4,000.00 Close ₹4,034.00 ▲ +0.85% in the session
4,0454,0234,00009:1510:0011:0012:0013:0014:0015:0015:2509:15 · O 4,000 · H 4,020 · L 4,000 · C 4,01409:20 · O 4,010 · H 4,030 · L 4,009 · C 4,02709:25 · O 4,027 · H 4,034 · L 4,026 · C 4,03009:30 · O 4,031 · H 4,035 · L 4,031 · C 4,03209:35 · O 4,037 · H 4,040 · L 4,035 · C 4,04009:40 · O 4,039 · H 4,045 · L 4,030 · C 4,03609:45 · O 4,035 · H 4,035 · L 4,030 · C 4,03009:50 · O 4,033 · H 4,033 · L 4,025 · C 4,02509:55 · O 4,025 · H 4,025 · L 4,023 · C 4,02310:00 · O 4,026 · H 4,026 · L 4,023 · C 4,02610:05 · O 4,026 · H 4,026 · L 4,020 · C 4,02010:11 · O 4,024 · H 4,024 · L 4,020 · C 4,02010:15 · O 4,021 · H 4,028 · L 4,020 · C 4,02810:20 · O 4,028 · H 4,030 · L 4,026 · C 4,02610:25 · O 4,026 · H 4,026 · L 4,014 · C 4,01710:30 · O 4,024 · H 4,030 · L 4,024 · C 4,03010:35 · O 4,027 · H 4,027 · L 4,022 · C 4,02610:40 · O 4,022 · H 4,025 · L 4,022 · C 4,02510:46 · O 4,025 · H 4,025 · L 4,023 · C 4,02510:52 · O 4,024 · H 4,027 · L 4,024 · C 4,02410:56 · O 4,024 · H 4,024 · L 4,024 · C 4,02411:00 · O 4,027 · H 4,027 · L 4,027 · C 4,02711:05 · O 4,027 · H 4,027 · L 4,027 · C 4,02711:10 · O 4,027 · H 4,027 · L 4,027 · C 4,02711:18 · O 4,026 · H 4,027 · L 4,026 · C 4,02711:22 · O 4,026 · H 4,027 · L 4,026 · C 4,02711:26 · O 4,027 · H 4,031 · L 4,027 · C 4,03111:30 · O 4,029 · H 4,031 · L 4,029 · C 4,02911:35 · O 4,027 · H 4,028 · L 4,025 · C 4,02811:40 · O 4,025 · H 4,027 · L 4,025 · C 4,02711:48 · O 4,026 · H 4,026 · L 4,025 · C 4,02611:51 · O 4,025 · H 4,027 · L 4,024 · C 4,02711:55 · O 4,027 · H 4,028 · L 4,024 · C 4,02712:00 · O 4,025 · H 4,025 · L 4,021 · C 4,02212:05 · O 4,023 · H 4,029 · L 4,023 · C 4,02812:10 · O 4,025 · H 4,025 · L 4,025 · C 4,02512:15 · O 4,029 · H 4,030 · L 4,026 · C 4,03012:20 · O 4,027 · H 4,031 · L 4,027 · C 4,02912:25 · O 4,029 · H 4,030 · L 4,027 · C 4,02712:31 · O 4,027 · H 4,027 · L 4,027 · C 4,02712:35 · O 4,027 · H 4,028 · L 4,025 · C 4,02812:41 · O 4,029 · H 4,029 · L 4,025 · C 4,02512:47 · O 4,029 · H 4,030 · L 4,028 · C 4,02912:50 · O 4,028 · H 4,030 · L 4,028 · C 4,03012:55 · O 4,030 · H 4,034 · L 4,030 · C 4,03413:00 · O 4,034 · H 4,034 · L 4,033 · C 4,03413:05 · O 4,034 · H 4,034 · L 4,028 · C 4,02813:10 · O 4,025 · H 4,030 · L 4,025 · C 4,02913:15 · O 4,029 · H 4,034 · L 4,029 · C 4,03313:22 · O 4,031 · H 4,034 · L 4,031 · C 4,03413:25 · O 4,029 · H 4,032 · L 4,027 · C 4,03213:30 · O 4,033 · H 4,033 · L 4,029 · C 4,03013:35 · O 4,031 · H 4,031 · L 4,030 · C 4,03013:40 · O 4,030 · H 4,030 · L 4,030 · C 4,03013:45 · O 4,029 · H 4,031 · L 4,029 · C 4,03113:52 · O 4,028 · H 4,029 · L 4,028 · C 4,02913:56 · O 4,031 · H 4,039 · L 4,031 · C 4,03714:00 · O 4,040 · H 4,040 · L 4,022 · C 4,03214:05 · O 4,029 · H 4,032 · L 4,029 · C 4,03014:11 · O 4,029 · H 4,031 · L 4,029 · C 4,02914:16 · O 4,032 · H 4,033 · L 4,029 · C 4,03314:20 · O 4,035 · H 4,037 · L 4,029 · C 4,03114:25 · O 4,033 · H 4,034 · L 4,025 · C 4,02914:31 · O 4,029 · H 4,031 · L 4,026 · C 4,03114:35 · O 4,031 · H 4,036 · L 4,031 · C 4,03314:40 · O 4,034 · H 4,035 · L 4,032 · C 4,03214:45 · O 4,035 · H 4,040 · L 4,034 · C 4,04014:50 · O 4,040 · H 4,040 · L 4,035 · C 4,03514:55 · O 4,035 · H 4,038 · L 4,035 · C 4,03515:00 · O 4,035 · H 4,036 · L 4,033 · C 4,03415:05 · O 4,035 · H 4,037 · L 4,034 · C 4,03715:10 · O 4,037 · H 4,042 · L 4,035 · C 4,03515:15 · O 4,036 · H 4,038 · L 4,035 · C 4,03515:20 · O 4,035 · H 4,040 · L 4,030 · C 4,03615:25 · O 4,039 · H 4,039 · L 4,025 · C 4,034
4,0454,0234,00009:1510:0011:0012:0013:0014:0015:0015:1509:15 · O 4,000 · H 4,034 · L 4,000 · C 4,03009:30 · O 4,031 · H 4,045 · L 4,030 · C 4,03609:45 · O 4,035 · H 4,035 · L 4,023 · C 4,02310:00 · O 4,026 · H 4,026 · L 4,020 · C 4,02010:15 · O 4,021 · H 4,030 · L 4,014 · C 4,01710:30 · O 4,024 · H 4,030 · L 4,022 · C 4,02510:45 · O 4,025 · H 4,027 · L 4,023 · C 4,02411:00 · O 4,027 · H 4,027 · L 4,027 · C 4,02711:15 · O 4,026 · H 4,031 · L 4,026 · C 4,03111:30 · O 4,029 · H 4,031 · L 4,025 · C 4,02711:45 · O 4,026 · H 4,028 · L 4,024 · C 4,02712:00 · O 4,025 · H 4,029 · L 4,021 · C 4,02512:15 · O 4,029 · H 4,031 · L 4,026 · C 4,02712:30 · O 4,027 · H 4,029 · L 4,025 · C 4,02512:45 · O 4,029 · H 4,034 · L 4,028 · C 4,03413:00 · O 4,034 · H 4,034 · L 4,025 · C 4,02913:15 · O 4,029 · H 4,034 · L 4,027 · C 4,03213:30 · O 4,033 · H 4,033 · L 4,029 · C 4,03013:45 · O 4,029 · H 4,039 · L 4,028 · C 4,03714:00 · O 4,040 · H 4,040 · L 4,022 · C 4,02914:15 · O 4,032 · H 4,037 · L 4,025 · C 4,02914:30 · O 4,029 · H 4,036 · L 4,026 · C 4,03214:45 · O 4,035 · H 4,040 · L 4,034 · C 4,03515:00 · O 4,035 · H 4,042 · L 4,033 · C 4,03515:15 · O 4,036 · H 4,040 · L 4,025 · C 4,034

75 five-minute candles · 25 fifteen-minute · hollow body closed above its open, filled body below · hover a candle for its open, high, low and close

The five-minute rows

75 candles, oldest first
TimeOpenHighLowCloseMoveVolume
09:15 ₹4,000.00 ₹4,020.00 ₹4,000.00 ₹4,014.10 — 2,059
09:20 ₹4,010.30 ₹4,030.00 ₹4,008.70 ₹4,026.70 +0.31% 1,296
09:25 ₹4,026.70 ₹4,034.00 ₹4,026.20 ₹4,030.40 +0.09% 163
09:30 ₹4,030.50 ₹4,035.00 ₹4,030.50 ₹4,031.90 +0.04% 151
09:35 ₹4,036.90 ₹4,039.70 ₹4,034.70 ₹4,039.60 +0.19% 1,003
09:40 ₹4,039.30 ₹4,045.00 ₹4,030.00 ₹4,035.70 -0.10% 823
09:45 ₹4,035.00 ₹4,035.00 ₹4,030.30 ₹4,030.40 -0.13% 339
09:50 ₹4,033.00 ₹4,033.10 ₹4,025.00 ₹4,025.00 -0.13% 1,158
09:55 ₹4,024.70 ₹4,024.70 ₹4,022.50 ₹4,022.50 -0.06% 41
10:00 ₹4,026.20 ₹4,026.20 ₹4,022.50 ₹4,025.80 +0.08% 120
10:05 ₹4,025.80 ₹4,025.80 ₹4,020.00 ₹4,020.00 -0.14% 229
10:11 ₹4,023.90 ₹4,023.90 ₹4,020.10 ₹4,020.10 +0.00% 199
10:15 ₹4,021.00 ₹4,028.30 ₹4,020.10 ₹4,028.30 +0.20% 273
10:20 ₹4,028.30 ₹4,029.60 ₹4,025.90 ₹4,025.90 -0.06% 120
10:25 ₹4,025.90 ₹4,025.90 ₹4,014.10 ₹4,017.30 -0.21% 395
10:30 ₹4,024.20 ₹4,030.00 ₹4,024.20 ₹4,030.00 +0.32% 96
10:35 ₹4,027.20 ₹4,027.20 ₹4,021.70 ₹4,025.60 -0.11% 267
10:40 ₹4,022.40 ₹4,025.40 ₹4,022.40 ₹4,025.40 -0.00% 12
10:46 ₹4,025.30 ₹4,025.30 ₹4,022.90 ₹4,025.30 -0.00% 63
10:52 ₹4,024.10 ₹4,026.60 ₹4,024.00 ₹4,024.00 -0.03% 42
10:56 ₹4,024.00 ₹4,024.00 ₹4,024.00 ₹4,024.00 +0.00% 24
11:00 ₹4,026.60 ₹4,026.60 ₹4,026.60 ₹4,026.60 +0.06% 97
11:05 ₹4,027.00 ₹4,027.00 ₹4,027.00 ₹4,027.00 +0.01% 105
11:10 ₹4,027.00 ₹4,027.00 ₹4,027.00 ₹4,027.00 +0.00% 57
11:18 ₹4,025.90 ₹4,026.90 ₹4,025.90 ₹4,026.90 -0.00% 36
11:22 ₹4,025.90 ₹4,027.00 ₹4,025.90 ₹4,027.00 +0.00% 37
11:26 ₹4,027.00 ₹4,030.80 ₹4,026.60 ₹4,030.80 +0.09% 37
11:30 ₹4,028.70 ₹4,031.00 ₹4,028.70 ₹4,029.30 -0.04% 51
11:35 ₹4,027.00 ₹4,028.30 ₹4,025.00 ₹4,028.30 -0.02% 190
11:40 ₹4,025.00 ₹4,027.30 ₹4,025.00 ₹4,027.30 -0.02% 68
11:48 ₹4,026.00 ₹4,026.00 ₹4,025.10 ₹4,025.90 -0.03% 87
11:51 ₹4,025.00 ₹4,027.00 ₹4,024.20 ₹4,027.00 +0.03% 13
11:55 ₹4,026.90 ₹4,028.00 ₹4,024.20 ₹4,027.10 +0.00% 31
12:00 ₹4,024.50 ₹4,024.50 ₹4,021.00 ₹4,022.00 -0.13% 150
12:05 ₹4,023.40 ₹4,028.50 ₹4,023.40 ₹4,027.50 +0.14% 146
12:10 ₹4,024.80 ₹4,025.10 ₹4,024.80 ₹4,025.00 -0.06% 167
12:15 ₹4,029.40 ₹4,030.00 ₹4,026.10 ₹4,030.00 +0.12% 414
12:20 ₹4,026.70 ₹4,030.70 ₹4,026.70 ₹4,029.30 -0.02% 111
12:25 ₹4,029.30 ₹4,029.70 ₹4,026.70 ₹4,026.70 -0.06% 176
12:31 ₹4,026.70 ₹4,026.70 ₹4,026.70 ₹4,026.70 +0.00% 8
12:35 ₹4,026.70 ₹4,028.00 ₹4,025.00 ₹4,028.00 +0.03% 161
12:41 ₹4,028.50 ₹4,028.90 ₹4,025.20 ₹4,025.20 -0.07% 55
12:47 ₹4,028.90 ₹4,029.70 ₹4,028.00 ₹4,028.50 +0.08% 180
12:50 ₹4,028.00 ₹4,030.00 ₹4,028.00 ₹4,030.00 +0.04% 130
12:55 ₹4,030.00 ₹4,034.10 ₹4,030.00 ₹4,034.00 +0.10% 156
13:00 ₹4,034.00 ₹4,034.00 ₹4,033.00 ₹4,034.00 +0.00% 77
13:05 ₹4,034.00 ₹4,034.00 ₹4,028.40 ₹4,028.40 -0.14% 168
13:10 ₹4,025.00 ₹4,030.00 ₹4,025.00 ₹4,029.00 +0.01% 118
13:15 ₹4,029.00 ₹4,033.90 ₹4,029.00 ₹4,033.00 +0.10% 183
13:22 ₹4,030.80 ₹4,033.50 ₹4,030.80 ₹4,033.50 +0.01% 32
13:25 ₹4,029.00 ₹4,031.80 ₹4,026.70 ₹4,031.80 -0.04% 151
13:30 ₹4,032.70 ₹4,032.70 ₹4,029.00 ₹4,030.00 -0.04% 137
13:35 ₹4,031.30 ₹4,031.30 ₹4,030.00 ₹4,030.00 +0.00% 63
13:40 ₹4,030.00 ₹4,030.00 ₹4,030.00 ₹4,030.00 +0.00% 46
13:45 ₹4,029.00 ₹4,031.30 ₹4,029.00 ₹4,030.50 +0.01% 96
13:52 ₹4,028.10 ₹4,028.50 ₹4,028.10 ₹4,028.50 -0.05% 48
13:56 ₹4,030.50 ₹4,039.00 ₹4,030.50 ₹4,037.00 +0.21% 335
14:00 ₹4,039.90 ₹4,040.00 ₹4,022.10 ₹4,032.00 -0.12% 930
14:05 ₹4,028.60 ₹4,032.20 ₹4,028.60 ₹4,030.00 -0.05% 98
14:11 ₹4,028.60 ₹4,031.40 ₹4,028.60 ₹4,028.80 -0.03% 29
14:16 ₹4,031.50 ₹4,033.00 ₹4,029.30 ₹4,033.00 +0.10% 74
14:20 ₹4,035.00 ₹4,036.90 ₹4,029.30 ₹4,031.10 -0.05% 227
14:25 ₹4,032.70 ₹4,034.00 ₹4,025.30 ₹4,028.50 -0.06% 393
14:31 ₹4,028.50 ₹4,031.40 ₹4,026.40 ₹4,030.70 +0.05% 217
14:35 ₹4,031.30 ₹4,035.50 ₹4,031.10 ₹4,033.30 +0.06% 134
14:40 ₹4,034.30 ₹4,035.40 ₹4,031.80 ₹4,031.80 -0.04% 35
14:45 ₹4,034.90 ₹4,039.90 ₹4,034.00 ₹4,039.90 +0.20% 113
14:50 ₹4,039.90 ₹4,039.90 ₹4,035.20 ₹4,035.30 -0.11% 255
14:55 ₹4,035.30 ₹4,037.90 ₹4,035.00 ₹4,035.00 -0.01% 144
15:00 ₹4,034.80 ₹4,035.50 ₹4,033.10 ₹4,033.50 -0.04% 216
15:05 ₹4,035.10 ₹4,037.00 ₹4,033.50 ₹4,036.80 +0.08% 253
15:10 ₹4,037.00 ₹4,042.00 ₹4,035.00 ₹4,035.00 -0.04% 874
15:15 ₹4,035.50 ₹4,037.90 ₹4,035.00 ₹4,035.10 +0.00% 307
15:20 ₹4,035.20 ₹4,039.90 ₹4,030.00 ₹4,036.10 +0.02% 1,045
15:25 ₹4,038.60 ₹4,038.60 ₹4,024.90 ₹4,034.00 -0.05% 499