Fortis Malar Hospitals Limited (BOM:523696)
India
· Delayed Price · Currency is INR 57.53
-0.47 (-0.81%)
At close: Apr 28, 2026
Fortis Malar Hospitals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 57.00 | 59.25 | 54.00 | 56.16 | 56.16 | -2.38% | 22,629 |
| Apr 28, 2026 | 57.45 | 59.73 | 57.10 | 57.53 | 57.53 | -0.81% | 10,969 |
| Apr 27, 2026 | 58.00 | 59.15 | 57.40 | 58.00 | 58.00 | -0.02% | 15,749 |
| Apr 24, 2026 | 58.40 | 59.89 | 57.02 | 58.01 | 58.01 | 0.61% | 21,958 |
| Apr 23, 2026 | 57.12 | 59.00 | 57.12 | 57.66 | 57.66 | 0.95% | 7,814 |
| Apr 22, 2026 | 56.70 | 60.00 | 56.01 | 57.12 | 57.12 | 0.88% | 19,520 |
| Apr 21, 2026 | 56.00 | 57.90 | 56.00 | 56.62 | 56.62 | -0.11% | 5,067 |
| Apr 20, 2026 | 59.15 | 59.19 | 56.50 | 56.68 | 56.68 | -0.65% | 16,322 |
| Apr 17, 2026 | 55.80 | 59.55 | 54.45 | 57.05 | 57.05 | 2.72% | 15,734 |
| Apr 16, 2026 | 55.72 | 55.85 | 54.20 | 55.54 | 55.54 | 1.67% | 8,613 |
| Apr 15, 2026 | 55.90 | 55.90 | 53.35 | 54.63 | 54.63 | 3.45% | 11,201 |
| Apr 13, 2026 | 52.92 | 53.99 | 51.15 | 52.81 | 52.81 | -3.84% | 14,470 |
| Apr 10, 2026 | 54.00 | 54.99 | 53.87 | 54.92 | 54.92 | 2.12% | 9,115 |
| Apr 9, 2026 | 53.20 | 54.25 | 52.20 | 53.78 | 53.78 | 2.56% | 16,602 |
| Apr 8, 2026 | 54.70 | 54.70 | 51.82 | 52.44 | 52.44 | 4.69% | 12,031 |
| Apr 7, 2026 | 48.60 | 51.00 | 47.50 | 50.09 | 50.09 | 1.87% | 12,779 |
| Apr 6, 2026 | 49.80 | 49.80 | 47.11 | 49.17 | 49.17 | 5.13% | 13,526 |
| Apr 2, 2026 | 44.80 | 46.95 | 44.11 | 46.77 | 46.77 | 2.59% | 7,600 |
| Apr 1, 2026 | 42.00 | 47.00 | 42.00 | 45.59 | 45.59 | 9.35% | 12,480 |
| Mar 30, 2026 | 46.40 | 47.25 | 40.75 | 41.69 | 41.69 | -10.38% | 37,976 |
| Mar 27, 2026 | 48.50 | 48.56 | 46.01 | 46.52 | 46.52 | -4.22% | 25,438 |
| Mar 25, 2026 | 48.55 | 49.97 | 48.01 | 48.57 | 48.57 | -0.86% | 25,336 |
| Mar 24, 2026 | 48.19 | 50.18 | 48.19 | 48.99 | 48.99 | 1.85% | 6,203 |
| Mar 23, 2026 | 48.10 | 49.60 | 48.00 | 48.10 | 48.10 | -2.95% | 10,348 |
| Mar 20, 2026 | 49.16 | 50.43 | 49.16 | 49.56 | 49.56 | 0.08% | 7,853 |
| Mar 19, 2026 | 51.07 | 51.07 | 49.10 | 49.52 | 49.52 | -3.00% | 11,603 |
| Mar 18, 2026 | 50.70 | 51.30 | 50.50 | 51.05 | 51.05 | 2.72% | 7,548 |
| Mar 17, 2026 | 51.00 | 51.00 | 49.10 | 49.70 | 49.70 | -1.76% | 8,147 |
| Mar 16, 2026 | 50.79 | 52.00 | 50.00 | 50.59 | 50.59 | -0.39% | 7,947 |
| Mar 13, 2026 | 51.90 | 51.90 | 50.50 | 50.79 | 50.79 | -1.57% | 7,936 |
| Mar 12, 2026 | 51.89 | 52.49 | 50.32 | 51.60 | 51.60 | 2.75% | 22,059 |
| Mar 11, 2026 | 52.68 | 52.68 | 49.99 | 50.22 | 50.22 | -2.16% | 16,604 |
| Mar 10, 2026 | 52.26 | 53.40 | 50.60 | 51.33 | 51.33 | -0.75% | 11,798 |
| Mar 9, 2026 | 51.68 | 52.39 | 50.00 | 51.72 | 51.72 | 0.08% | 8,796 |
| Mar 6, 2026 | 52.08 | 52.95 | 51.21 | 51.68 | 51.68 | -0.77% | 5,573 |
| Mar 5, 2026 | 52.10 | 54.30 | 50.50 | 52.08 | 52.08 | -2.33% | 18,443 |
| Mar 4, 2026 | 51.93 | 53.80 | 51.00 | 53.32 | 53.32 | 2.68% | 14,528 |
| Mar 2, 2026 | 46.65 | 54.35 | 46.65 | 51.93 | 51.93 | -3.94% | 25,622 |
| Feb 27, 2026 | 53.80 | 54.74 | 53.30 | 54.06 | 54.06 | 0.43% | 8,342 |
| Feb 26, 2026 | 53.20 | 55.50 | 53.20 | 53.83 | 53.83 | -0.79% | 24,959 |
| Feb 25, 2026 | 53.06 | 54.44 | 53.06 | 54.26 | 54.26 | 1.34% | 6,105 |
| Feb 24, 2026 | 52.72 | 54.84 | 52.50 | 53.54 | 53.54 | 0.56% | 14,170 |
| Feb 23, 2026 | 55.17 | 55.17 | 52.52 | 53.24 | 53.24 | -2.49% | 17,012 |
| Feb 20, 2026 | 55.10 | 55.17 | 53.00 | 54.60 | 54.60 | -0.87% | 9,248 |
| Feb 19, 2026 | 55.75 | 55.75 | 55.00 | 55.08 | 55.08 | -1.02% | 3,584 |
| Feb 18, 2026 | 54.65 | 56.69 | 54.65 | 55.65 | 55.65 | -0.55% | 5,106 |
| Feb 17, 2026 | 56.05 | 56.60 | 54.51 | 55.96 | 55.96 | -0.16% | 4,195 |
| Feb 16, 2026 | 56.30 | 57.39 | 55.92 | 56.05 | 56.05 | -0.50% | 6,311 |
| Feb 13, 2026 | 56.95 | 56.95 | 56.00 | 56.33 | 56.33 | -1.57% | 6,298 |
| Feb 12, 2026 | 57.40 | 58.30 | 56.25 | 57.23 | 57.23 | 1.96% | 16,938 |
| Feb 11, 2026 | 56.00 | 56.95 | 55.81 | 56.13 | 56.13 | 0.59% | 26,545 |
| Feb 10, 2026 | 56.79 | 57.50 | 55.52 | 55.80 | 55.80 | 1.09% | 21,428 |
| Feb 9, 2026 | 55.15 | 55.95 | 55.00 | 55.20 | 55.20 | -0.07% | 10,015 |
| Feb 6, 2026 | 54.35 | 56.99 | 54.25 | 55.24 | 55.24 | -0.25% | 9,383 |
| Feb 5, 2026 | 55.90 | 57.48 | 55.30 | 55.38 | 55.38 | -2.69% | 6,604 |
| Feb 4, 2026 | 56.80 | 57.34 | 54.55 | 56.91 | 56.91 | 2.19% | 9,915 |
| Feb 3, 2026 | 56.00 | 56.99 | 55.02 | 55.69 | 55.69 | 1.51% | 12,306 |
| Feb 2, 2026 | 57.98 | 57.98 | 53.03 | 54.86 | 54.86 | -1.88% | 12,122 |
| Feb 1, 2026 | 56.95 | 57.20 | 54.35 | 55.91 | 55.91 | 0.30% | 20,876 |
| Jan 30, 2026 | 54.05 | 56.91 | 53.02 | 55.74 | 55.74 | 2.44% | 8,555 |
| Jan 29, 2026 | 54.20 | 55.90 | 54.20 | 54.41 | 54.41 | -0.53% | 9,475 |
| Jan 28, 2026 | 55.22 | 55.77 | 54.03 | 54.70 | 54.70 | 0.59% | 9,775 |
| Jan 27, 2026 | 53.90 | 55.88 | 53.50 | 54.38 | 54.38 | 0.95% | 6,146 |
| Jan 23, 2026 | 55.03 | 56.61 | 52.35 | 53.87 | 53.87 | -3.30% | 10,752 |
| Jan 22, 2026 | 55.90 | 56.59 | 55.00 | 55.71 | 55.71 | 2.50% | 6,406 |
| Jan 21, 2026 | 54.96 | 55.88 | 52.24 | 54.35 | 54.35 | -1.11% | 12,987 |
| Jan 20, 2026 | 56.57 | 56.90 | 54.00 | 54.96 | 54.96 | -2.85% | 13,572 |
| Jan 19, 2026 | 57.50 | 57.69 | 56.00 | 56.57 | 56.57 | -1.99% | 14,414 |
| Jan 16, 2026 | 56.55 | 58.50 | 56.55 | 57.72 | 57.72 | 0.68% | 10,701 |
| Jan 14, 2026 | 57.51 | 58.25 | 57.21 | 57.33 | 57.33 | -1.17% | 7,665 |
| Jan 13, 2026 | 57.29 | 58.89 | 57.00 | 58.01 | 58.01 | 1.26% | 11,808 |
| Jan 12, 2026 | 59.21 | 61.90 | 56.90 | 57.29 | 57.29 | -3.29% | 24,443 |
| Jan 9, 2026 | 58.95 | 63.00 | 58.45 | 59.24 | 59.24 | 0.56% | 37,398 |
| Jan 8, 2026 | 59.80 | 60.00 | 58.00 | 58.91 | 58.91 | -1.49% | 6,686 |
| Jan 7, 2026 | 59.50 | 60.00 | 58.56 | 59.80 | 59.80 | 1.58% | 8,591 |
| Jan 6, 2026 | 58.20 | 60.00 | 58.20 | 58.87 | 58.87 | -0.42% | 9,644 |
| Jan 5, 2026 | 61.00 | 61.00 | 59.00 | 59.12 | 59.12 | -1.60% | 9,228 |
| Jan 2, 2026 | 59.45 | 60.63 | 58.31 | 60.08 | 60.08 | 1.08% | 17,799 |
| Jan 1, 2026 | 59.40 | 59.95 | 58.40 | 59.44 | 59.44 | 1.54% | 6,912 |
| Dec 31, 2025 | 57.15 | 59.80 | 57.01 | 58.54 | 58.54 | 1.68% | 8,663 |
| Dec 30, 2025 | 58.19 | 58.90 | 56.26 | 57.57 | 57.57 | 0.91% | 16,668 |
| Dec 29, 2025 | 59.40 | 61.19 | 56.50 | 57.05 | 57.05 | -4.69% | 32,934 |
| Dec 26, 2025 | 61.00 | 62.49 | 59.40 | 59.86 | 59.86 | 0.08% | 11,264 |
| Dec 24, 2025 | 61.65 | 62.49 | 59.41 | 59.81 | 59.81 | -2.91% | 25,615 |
| Dec 23, 2025 | 60.89 | 61.70 | 60.00 | 61.60 | 61.60 | 3.34% | 6,870 |
| Dec 22, 2025 | 59.15 | 60.60 | 59.15 | 59.61 | 59.61 | -1.24% | 11,313 |
| Dec 19, 2025 | 59.20 | 60.99 | 59.20 | 60.36 | 60.36 | 0.82% | 4,665 |
| Dec 18, 2025 | 60.10 | 60.99 | 59.10 | 59.87 | 59.87 | -1.07% | 13,175 |
| Dec 17, 2025 | 61.60 | 62.50 | 60.10 | 60.52 | 60.52 | -0.66% | 10,639 |
| Dec 16, 2025 | 61.62 | 62.00 | 60.60 | 60.92 | 60.92 | -1.18% | 7,777 |
| Dec 15, 2025 | 61.01 | 62.70 | 60.40 | 61.65 | 61.65 | 0.62% | 7,389 |
| Dec 12, 2025 | 60.10 | 61.99 | 60.10 | 61.27 | 61.27 | 1.32% | 7,154 |
| Dec 11, 2025 | 61.55 | 61.55 | 60.40 | 60.47 | 60.47 | 0.08% | 5,226 |
| Dec 10, 2025 | 60.49 | 61.65 | 60.00 | 60.42 | 60.42 | -0.12% | 17,714 |
| Dec 9, 2025 | 61.58 | 61.58 | 60.05 | 60.49 | 60.49 | -1.82% | 14,180 |
| Dec 8, 2025 | 64.31 | 64.31 | 60.60 | 61.61 | 61.61 | -2.28% | 11,462 |
| Dec 5, 2025 | 62.11 | 63.30 | 62.11 | 63.05 | 63.05 | 1.68% | 4,752 |
| Dec 4, 2025 | 61.30 | 63.79 | 61.30 | 62.01 | 62.01 | 0.50% | 7,185 |
| Dec 3, 2025 | 63.69 | 64.12 | 61.20 | 61.70 | 61.70 | -1.92% | 10,115 |
| Dec 2, 2025 | 62.70 | 65.00 | 62.10 | 62.91 | 62.91 | -0.06% | 13,069 |