Fortis Healthcare Limited (BOM:532843)
India
· Delayed Price · Currency is INR 887.85
-0.20 (-0.02%)
At close: Dec 5, 2025
Fortis Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 886.65 | 895.75 | 882.70 | 887.85 | 887.85 | -0.02% | 21,954 |
| Dec 4, 2025 | 890.60 | 900.00 | 884.65 | 888.05 | 888.05 | -1.11% | 19,190 |
| Dec 3, 2025 | 913.45 | 921.35 | 895.25 | 898.00 | 898.00 | -1.95% | 35,691 |
| Dec 2, 2025 | 900.15 | 918.00 | 893.50 | 915.90 | 915.90 | 1.19% | 34,630 |
| Dec 1, 2025 | 916.20 | 921.30 | 900.00 | 905.10 | 905.10 | -1.54% | 148,626 |
| Nov 28, 2025 | 931.75 | 931.75 | 906.30 | 919.25 | 919.25 | -0.30% | 29,499 |
| Nov 27, 2025 | 930.45 | 935.05 | 916.25 | 922.00 | 922.00 | -1.22% | 58,907 |
| Nov 26, 2025 | 925.05 | 935.35 | 921.55 | 933.35 | 933.35 | 1.43% | 16,328 |
| Nov 25, 2025 | 916.55 | 928.90 | 915.40 | 920.15 | 920.15 | -0.27% | 32,165 |
| Nov 24, 2025 | 923.45 | 932.65 | 917.00 | 922.60 | 922.60 | 0.17% | 105,770 |
| Nov 21, 2025 | 935.60 | 936.40 | 914.20 | 921.05 | 921.05 | -1.55% | 32,197 |
| Nov 20, 2025 | 923.40 | 940.20 | 922.95 | 935.55 | 935.55 | 1.37% | 138,539 |
| Nov 19, 2025 | 935.05 | 935.15 | 912.65 | 922.95 | 922.95 | -0.51% | 36,386 |
| Nov 18, 2025 | 944.20 | 946.00 | 921.80 | 927.70 | 927.70 | -1.74% | 60,889 |
| Nov 17, 2025 | 942.05 | 952.05 | 931.05 | 944.15 | 944.15 | 0.73% | 37,326 |
| Nov 14, 2025 | 950.00 | 950.05 | 930.35 | 937.35 | 937.35 | -1.72% | 121,319 |
| Nov 13, 2025 | 973.15 | 978.15 | 948.60 | 953.80 | 953.80 | -1.60% | 757,468 |
| Nov 12, 2025 | 1,002.85 | 1,008.45 | 949.40 | 969.35 | 969.35 | -1.61% | 684,308 |
| Nov 11, 2025 | 995.15 | 995.20 | 980.10 | 985.25 | 985.25 | -0.69% | 32,596 |
| Nov 10, 2025 | 1,015.85 | 1,017.40 | 983.40 | 992.10 | 992.10 | -2.77% | 63,172 |
| Nov 7, 2025 | 986.40 | 1,022.05 | 986.40 | 1,020.35 | 1,020.35 | 0.98% | 36,529 |
| Nov 6, 2025 | 1,025.20 | 1,030.00 | 995.10 | 1,010.40 | 1,010.40 | -0.81% | 133,082 |
| Nov 4, 2025 | 1,038.65 | 1,038.65 | 1,016.30 | 1,018.60 | 1,018.60 | -1.14% | 22,021 |
| Nov 3, 2025 | 1,024.95 | 1,040.50 | 1,017.70 | 1,030.35 | 1,030.35 | 0.67% | 41,129 |
| Oct 31, 2025 | 1,053.95 | 1,053.95 | 1,020.50 | 1,023.50 | 1,023.50 | -1.92% | 19,605 |
| Oct 30, 2025 | 1,059.85 | 1,059.85 | 1,040.00 | 1,043.55 | 1,043.55 | -1.12% | 9,557 |
| Oct 29, 2025 | 1,059.80 | 1,064.65 | 1,052.00 | 1,055.40 | 1,055.40 | -0.26% | 29,658 |
| Oct 28, 2025 | 1,054.90 | 1,067.50 | 1,050.55 | 1,058.15 | 1,058.15 | 0.43% | 45,244 |
| Oct 27, 2025 | 1,038.70 | 1,056.25 | 1,036.65 | 1,053.60 | 1,053.60 | 1.62% | 40,400 |
| Oct 24, 2025 | 1,059.30 | 1,065.05 | 1,035.05 | 1,036.85 | 1,036.85 | -1.19% | 39,901 |
| Oct 23, 2025 | 1,101.40 | 1,101.40 | 1,045.50 | 1,049.35 | 1,049.35 | -4.37% | 74,853 |
| Oct 21, 2025 | 1,098.95 | 1,100.90 | 1,095.00 | 1,097.25 | 1,097.25 | 0.41% | 4,192 |
| Oct 20, 2025 | 1,085.15 | 1,097.65 | 1,079.90 | 1,092.75 | 1,092.75 | 0.70% | 39,918 |
| Oct 17, 2025 | 1,098.95 | 1,103.90 | 1,080.85 | 1,085.15 | 1,085.15 | -0.90% | 167,312 |
| Oct 16, 2025 | 1,099.95 | 1,099.95 | 1,077.65 | 1,095.00 | 1,095.00 | 0.64% | 48,166 |
| Oct 15, 2025 | 1,089.95 | 1,096.00 | 1,077.40 | 1,088.00 | 1,088.00 | 0.63% | 17,028 |
| Oct 14, 2025 | 1,095.60 | 1,102.20 | 1,079.75 | 1,081.15 | 1,081.15 | -1.32% | 59,088 |
| Oct 13, 2025 | 1,057.80 | 1,105.00 | 1,057.80 | 1,095.60 | 1,095.60 | 2.97% | 141,777 |
| Oct 10, 2025 | 1,058.95 | 1,067.00 | 1,047.00 | 1,064.00 | 1,064.00 | -0.43% | 19,828 |
| Oct 9, 2025 | 1,066.25 | 1,072.50 | 1,050.70 | 1,068.55 | 1,068.55 | 1.21% | 48,452 |
| Oct 8, 2025 | 1,039.55 | 1,059.75 | 1,039.55 | 1,055.75 | 1,055.75 | 1.33% | 78,798 |
| Oct 7, 2025 | 1,048.15 | 1,055.00 | 1,035.00 | 1,041.85 | 1,041.85 | -1.14% | 202,204 |
| Oct 6, 2025 | 1,000.45 | 1,060.85 | 995.55 | 1,053.90 | 1,053.90 | 7.53% | 400,947 |
| Oct 3, 2025 | 991.55 | 1,005.20 | 970.85 | 980.10 | 980.10 | -0.95% | 70,161 |
| Oct 1, 2025 | 970.65 | 996.60 | 968.50 | 989.50 | 989.50 | 1.99% | 90,732 |
| Sep 30, 2025 | 981.50 | 981.50 | 958.75 | 970.20 | 970.20 | 0.01% | 25,099 |
| Sep 29, 2025 | 942.50 | 974.55 | 933.80 | 970.15 | 970.15 | 4.05% | 32,947 |
| Sep 26, 2025 | 936.45 | 944.60 | 928.85 | 932.40 | 932.40 | -1.23% | 41,226 |
| Sep 25, 2025 | 957.50 | 964.40 | 942.00 | 944.00 | 944.00 | -1.83% | 34,376 |
| Sep 24, 2025 | 971.95 | 972.20 | 953.20 | 961.60 | 961.60 | -0.65% | 28,860 |
| Sep 23, 2025 | 967.20 | 979.60 | 963.30 | 967.90 | 967.90 | 0.07% | 34,668 |
| Sep 22, 2025 | 950.85 | 972.50 | 949.95 | 967.20 | 967.20 | 1.31% | 33,732 |
| Sep 19, 2025 | 978.95 | 978.95 | 950.60 | 954.65 | 954.65 | -1.40% | 26,493 |
| Sep 18, 2025 | 967.00 | 971.00 | 953.80 | 968.25 | 968.25 | 0.58% | 16,038 |
| Sep 17, 2025 | 969.65 | 970.25 | 952.25 | 962.65 | 962.65 | -0.49% | 47,470 |
| Sep 16, 2025 | 969.20 | 982.50 | 965.00 | 967.35 | 967.35 | -1.01% | 126,266 |
| Sep 15, 2025 | 969.70 | 979.45 | 961.20 | 977.25 | 977.25 | 0.78% | 17,244 |
| Sep 12, 2025 | 974.85 | 974.95 | 962.50 | 969.70 | 969.70 | 0.40% | 15,203 |
| Sep 11, 2025 | 976.65 | 976.65 | 959.75 | 965.80 | 965.80 | -0.15% | 58,017 |
| Sep 10, 2025 | 956.00 | 969.00 | 948.00 | 967.25 | 967.25 | 1.82% | 43,115 |
| Sep 9, 2025 | 948.75 | 954.80 | 937.50 | 949.95 | 949.95 | 0.77% | 23,160 |
| Sep 8, 2025 | 953.40 | 953.40 | 930.00 | 942.70 | 942.70 | -0.56% | 40,367 |
| Sep 5, 2025 | 961.85 | 961.85 | 942.00 | 948.00 | 948.00 | -0.22% | 31,105 |
| Sep 4, 2025 | 961.85 | 961.85 | 945.00 | 950.05 | 950.05 | -0.74% | 160,916 |
| Sep 3, 2025 | 939.70 | 958.65 | 932.65 | 957.10 | 957.10 | 3.00% | 45,576 |
| Sep 2, 2025 | 934.95 | 940.00 | 920.20 | 929.20 | 929.20 | 0.47% | 38,203 |
| Sep 1, 2025 | 914.50 | 928.00 | 914.50 | 924.85 | 924.85 | 1.45% | 38,632 |
| Aug 29, 2025 | 913.15 | 920.50 | 904.75 | 911.60 | 911.60 | -0.10% | 28,920 |
| Aug 28, 2025 | 919.00 | 924.30 | 909.15 | 912.50 | 912.50 | -0.37% | 31,562 |
| Aug 26, 2025 | 910.65 | 920.60 | 906.00 | 915.85 | 915.85 | 0.09% | 21,340 |
| Aug 25, 2025 | 942.75 | 942.75 | 913.15 | 915.05 | 915.05 | -2.05% | 19,848 |
| Aug 22, 2025 | 958.95 | 959.00 | 932.05 | 934.20 | 934.20 | -1.39% | 52,502 |
| Aug 21, 2025 | 967.70 | 971.00 | 945.25 | 947.40 | 947.40 | -1.68% | 48,761 |
| Aug 20, 2025 | 952.00 | 966.00 | 945.00 | 963.55 | 963.55 | 1.52% | 56,227 |
| Aug 19, 2025 | 944.00 | 950.45 | 936.10 | 949.15 | 949.15 | 1.25% | 13,435 |
| Aug 18, 2025 | 940.30 | 946.70 | 934.40 | 937.40 | 937.40 | 0.56% | 40,182 |
| Aug 14, 2025 | 946.00 | 951.00 | 929.00 | 932.20 | 932.20 | -1.51% | 52,182 |
| Aug 13, 2025 | 937.85 | 948.80 | 928.60 | 946.50 | 946.50 | 1.60% | 56,878 |
| Aug 12, 2025 | 921.90 | 935.55 | 917.85 | 931.55 | 931.55 | 1.17% | 76,627 |
| Aug 11, 2025 | 896.40 | 923.00 | 895.45 | 920.80 | 920.80 | 2.60% | 89,052 |
| Aug 8, 2025 | 884.00 | 904.50 | 880.05 | 897.45 | 897.45 | 1.46% | 79,964 |
| Aug 7, 2025 | 892.65 | 904.75 | 874.45 | 884.55 | 884.55 | 3.13% | 267,316 |
| Aug 6, 2025 | 869.95 | 869.95 | 848.70 | 857.70 | 857.70 | -1.12% | 26,785 |
| Aug 5, 2025 | 862.00 | 869.95 | 854.00 | 867.40 | 867.40 | 0.66% | 9,053 |
| Aug 4, 2025 | 866.15 | 866.15 | 849.95 | 861.70 | 861.70 | 0.29% | 33,047 |
| Aug 1, 2025 | 858.20 | 867.05 | 849.65 | 859.25 | 859.25 | 0.21% | 48,781 |
| Jul 31, 2025 | 825.55 | 859.85 | 825.55 | 857.45 | 857.45 | 1.64% | 45,704 |
| Jul 30, 2025 | 850.95 | 850.95 | 835.75 | 843.65 | 843.65 | -0.75% | 18,924 |
| Jul 29, 2025 | 846.45 | 854.15 | 840.00 | 850.05 | 850.05 | 0.41% | 31,371 |
| Jul 28, 2025 | 854.50 | 854.50 | 839.25 | 846.60 | 846.60 | 0.16% | 18,323 |
| Jul 25, 2025 | 845.25 | 848.95 | 830.75 | 845.25 | 845.25 | -0.18% | 68,906 |
| Jul 24, 2025 | 827.20 | 849.40 | 827.20 | 846.75 | 845.75 | 2.69% | 120,246 |
| Jul 23, 2025 | 812.05 | 830.20 | 807.20 | 824.55 | 823.58 | 1.88% | 55,051 |
| Jul 22, 2025 | 808.45 | 817.25 | 795.50 | 809.35 | 808.39 | 0.89% | 30,003 |
| Jul 21, 2025 | 791.25 | 809.95 | 790.85 | 802.20 | 801.25 | 0.55% | 19,386 |
| Jul 18, 2025 | 811.15 | 813.00 | 796.60 | 797.85 | 796.91 | -1.56% | 37,764 |
| Jul 17, 2025 | 796.35 | 812.15 | 796.00 | 810.50 | 809.54 | 1.81% | 35,578 |
| Jul 16, 2025 | 802.00 | 808.80 | 794.00 | 796.10 | 795.16 | -0.37% | 15,012 |
| Jul 15, 2025 | 786.00 | 808.00 | 783.10 | 799.05 | 798.11 | 2.11% | 66,508 |
| Jul 14, 2025 | 763.25 | 786.00 | 763.25 | 782.55 | 781.63 | 2.42% | 16,306 |