Skip to main content
Fortis Healthcare Limited (BOM:532843)
India flag India · Delayed Price · Currency is INR
878.75
-13.75 (-1.54%)
At close: Mar 9, 2026

Fortis Healthcare Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026920.85927.00890.50892.50892.50-3.08%31,358
Mar 5, 2026911.40923.70906.00920.90920.901.13%25,091
Mar 4, 2026911.05919.95902.00910.60910.60-2.39%84,979
Mar 2, 2026871.50938.85871.50932.85932.85-0.98%29,097
Feb 27, 2026969.95976.05938.50942.10942.10-2.28%109,932
Feb 26, 2026931.00966.00931.00964.05964.053.57%153,802
Feb 25, 2026911.25934.90911.25930.80930.801.18%44,464
Feb 24, 2026902.05922.90902.05919.95919.950.04%16,780
Feb 23, 2026924.55932.20915.40919.55919.55-0.07%26,557
Feb 20, 2026901.35926.55901.35920.15920.151.49%37,970
Feb 19, 2026919.45922.60904.25906.60906.60-0.81%19,077
Feb 18, 2026906.85918.20903.25914.00914.000.81%61,933
Feb 17, 2026918.05929.20904.00906.65906.65-0.98%26,210
Feb 16, 2026915.05923.50896.80915.60915.60-0.14%196,294
Feb 13, 2026928.20931.00914.00916.90916.90-1.22%22,316
Feb 12, 2026929.35942.90921.45928.20928.201.04%77,918
Feb 11, 2026892.00930.60890.35918.65918.652.93%188,455
Feb 10, 2026895.45895.90885.25892.50892.500.13%82,978
Feb 9, 2026855.25895.00854.10891.35891.354.14%78,204
Feb 6, 2026850.25858.40844.55855.95855.95-0.16%514,633
Feb 5, 2026852.60871.45850.20857.30857.30-0.30%20,002
Feb 4, 2026850.15869.95850.15859.90859.90-0.51%22,806
Feb 3, 2026874.90874.90852.50864.35864.353.01%64,451
Feb 2, 2026831.95840.25813.00839.10839.100.76%19,172
Feb 1, 2026852.95868.20828.00832.75832.75-2.22%25,146
Jan 30, 2026835.00858.25835.00851.65851.651.11%137,474
Jan 29, 2026847.95848.50838.00842.30842.30-0.79%911,326
Jan 28, 2026839.20852.70838.60849.00849.001.33%19,475
Jan 27, 2026840.95850.45826.40837.85837.85-0.62%34,553
Jan 23, 2026842.15864.20838.90843.05843.050.21%56,122
Jan 22, 2026842.85859.95832.30841.30841.30-0.37%195,912
Jan 21, 2026848.85857.65831.45844.45844.45-1.46%230,292
Jan 20, 2026890.00891.75853.00857.00857.00-3.88%86,872
Jan 19, 2026895.00899.00888.35891.55891.55-0.56%24,647
Jan 16, 2026906.55915.60893.25896.60896.60-1.69%42,375
Jan 14, 2026909.95917.60903.00912.05912.050.48%72,540
Jan 13, 2026881.30910.95881.30907.70907.701.53%26,674
Jan 12, 2026902.20903.80878.70894.00894.00-0.91%48,318
Jan 9, 2026913.00928.35900.10902.20902.20-1.67%43,052
Jan 8, 2026940.60940.90913.05917.55917.55-2.45%22,744
Jan 7, 2026951.00951.00934.65940.55940.55-0.52%55,631
Jan 6, 2026912.55950.70912.55945.45945.453.28%114,037
Jan 5, 2026916.45920.25904.15915.40915.400.05%43,535
Jan 2, 2026907.00923.00896.50914.95914.951.83%48,803
Jan 1, 2026885.00902.40878.85898.50898.501.69%24,637
Dec 31, 2025880.95888.65875.50883.55883.550.54%19,344
Dec 30, 2025895.50895.50876.00878.80878.80-0.64%48,507
Dec 29, 2025896.80901.75882.00884.50884.50-1.94%18,336
Dec 26, 2025903.00909.00896.75902.00902.00-0.02%17,132
Dec 24, 2025899.25909.35898.30902.20902.200.08%19,534
Dec 23, 2025915.85917.05895.45901.45901.45-1.37%26,355
Dec 22, 2025899.90915.55893.00913.95913.952.62%79,374
Dec 19, 2025858.05893.95858.05890.65890.652.80%63,840
Dec 18, 2025871.00871.00855.75866.40866.40-0.51%35,787
Dec 17, 2025887.50887.50865.75870.80870.80-0.35%32,744
Dec 16, 2025870.15881.90868.00873.85873.850.49%27,101
Dec 15, 2025872.05873.95858.10869.60869.60-0.54%32,427
Dec 12, 2025857.80876.75857.80874.30874.302.12%170,947
Dec 11, 2025853.00862.00849.00856.15856.150.37%23,532
Dec 10, 2025869.00869.00850.00853.00853.00-1.31%26,463
Dec 9, 2025861.00867.90847.50864.30864.300.36%39,645
Dec 8, 2025887.85887.85854.45861.20861.20-3.00%169,624
Dec 5, 2025886.65895.75882.70887.85887.85-0.02%21,954
Dec 4, 2025890.60900.00884.65888.05888.05-1.11%19,190
Dec 3, 2025913.45921.35895.25898.00898.00-1.95%35,691
Dec 2, 2025900.15918.00893.50915.90915.901.19%34,630
Dec 1, 2025916.20921.30900.00905.10905.10-1.54%148,626
Nov 28, 2025931.75931.75906.30919.25919.25-0.30%29,499
Nov 27, 2025930.45935.05916.25922.00922.00-1.22%58,907
Nov 26, 2025925.05935.35921.55933.35933.351.43%16,328
Nov 25, 2025916.55928.90915.40920.15920.15-0.27%32,165
Nov 24, 2025923.45932.65917.00922.60922.600.17%105,770
Nov 21, 2025935.60936.40914.20921.05921.05-1.55%32,197
Nov 20, 2025923.40940.20922.95935.55935.551.37%138,539
Nov 19, 2025935.05935.15912.65922.95922.95-0.51%36,386
Nov 18, 2025944.20946.00921.80927.70927.70-1.74%60,889
Nov 17, 2025942.05952.05931.05944.15944.150.73%37,326
Nov 14, 2025950.00950.05930.35937.35937.35-1.72%121,319
Nov 13, 2025973.15978.15948.60953.80953.80-1.60%757,468
Nov 12, 20251,002.851,008.45949.40969.35969.35-1.61%684,308
Nov 11, 2025995.15995.20980.10985.25985.25-0.69%32,596
Nov 10, 20251,015.851,017.40983.40992.10992.10-2.77%63,172
Nov 7, 2025986.401,022.05986.401,020.351,020.350.98%36,529
Nov 6, 20251,025.201,030.00995.101,010.401,010.40-0.81%133,082
Nov 4, 20251,038.651,038.651,016.301,018.601,018.60-1.14%22,021
Nov 3, 20251,024.951,040.501,017.701,030.351,030.350.67%41,129
Oct 31, 20251,053.951,053.951,020.501,023.501,023.50-1.92%19,605
Oct 30, 20251,059.851,059.851,040.001,043.551,043.55-1.12%9,557
Oct 29, 20251,059.801,064.651,052.001,055.401,055.40-0.26%29,658
Oct 28, 20251,054.901,067.501,050.551,058.151,058.150.43%45,244
Oct 27, 20251,038.701,056.251,036.651,053.601,053.601.62%40,400
Oct 24, 20251,059.301,065.051,035.051,036.851,036.85-1.19%39,901
Oct 23, 20251,101.401,101.401,045.501,049.351,049.35-4.37%74,853
Oct 21, 20251,098.951,100.901,095.001,097.251,097.250.41%4,192
Oct 20, 20251,085.151,097.651,079.901,092.751,092.750.70%39,918
Oct 17, 20251,098.951,103.901,080.851,085.151,085.15-0.90%167,312
Oct 16, 20251,099.951,099.951,077.651,095.001,095.000.64%48,166
Oct 15, 20251,089.951,096.001,077.401,088.001,088.000.63%17,028
Oct 14, 20251,095.601,102.201,079.751,081.151,081.15-1.32%59,088
Oct 13, 20251,057.801,105.001,057.801,095.601,095.602.97%141,777