Fortis Healthcare Limited (BOM:532843)
India
· Delayed Price · Currency is INR 952.95
-0.70 (-0.07%)
At close: Apr 28, 2026
Fortis Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 945.25 | 957.85 | 932.40 | 953.65 | 953.65 | 2.75% | 41,669 |
| Apr 24, 2026 | 928.95 | 934.60 | 920.60 | 928.10 | 928.10 | 0.15% | 44,390 |
| Apr 23, 2026 | 915.15 | 932.30 | 912.95 | 926.70 | 926.70 | 0.35% | 46,339 |
| Apr 22, 2026 | 923.95 | 934.00 | 907.65 | 923.50 | 923.50 | 0.76% | 60,869 |
| Apr 21, 2026 | 883.05 | 928.00 | 883.05 | 916.55 | 916.55 | 2.88% | 71,616 |
| Apr 20, 2026 | 896.50 | 898.80 | 882.95 | 890.90 | 890.90 | 0.13% | 128,367 |
| Apr 17, 2026 | 873.00 | 897.60 | 866.05 | 889.75 | 889.75 | 1.77% | 29,080 |
| Apr 16, 2026 | 888.10 | 888.10 | 861.20 | 874.30 | 874.30 | -0.39% | 37,922 |
| Apr 15, 2026 | 865.00 | 880.00 | 855.40 | 877.70 | 877.70 | 3.22% | 68,812 |
| Apr 13, 2026 | 828.10 | 861.25 | 828.00 | 850.35 | 850.35 | 0.34% | 22,353 |
| Apr 10, 2026 | 851.50 | 858.95 | 845.20 | 847.45 | 847.45 | -0.36% | 44,204 |
| Apr 9, 2026 | 848.85 | 858.00 | 835.40 | 850.55 | 850.55 | 1.23% | 78,324 |
| Apr 8, 2026 | 865.00 | 865.00 | 835.90 | 840.25 | 840.25 | 0.01% | 115,188 |
| Apr 7, 2026 | 804.95 | 842.00 | 784.90 | 840.20 | 840.20 | 3.97% | 34,228 |
| Apr 6, 2026 | 795.80 | 809.90 | 777.00 | 808.10 | 808.10 | 2.45% | 33,709 |
| Apr 2, 2026 | 792.00 | 793.05 | 767.30 | 788.80 | 788.80 | -0.72% | 54,054 |
| Apr 1, 2026 | 809.65 | 817.35 | 790.30 | 794.55 | 794.55 | -0.01% | 28,167 |
| Mar 30, 2026 | 785.15 | 808.15 | 785.15 | 794.60 | 794.60 | -2.34% | 32,895 |
| Mar 27, 2026 | 834.15 | 834.15 | 789.10 | 813.60 | 813.60 | -1.99% | 74,573 |
| Mar 25, 2026 | 817.70 | 832.25 | 813.60 | 830.15 | 830.15 | 2.35% | 24,348 |
| Mar 24, 2026 | 820.05 | 820.05 | 795.45 | 811.05 | 811.05 | 1.44% | 40,218 |
| Mar 23, 2026 | 815.30 | 815.30 | 780.00 | 799.50 | 799.50 | -2.68% | 50,901 |
| Mar 20, 2026 | 816.70 | 834.50 | 814.60 | 821.50 | 821.50 | 0.24% | 58,261 |
| Mar 19, 2026 | 831.00 | 835.55 | 812.30 | 819.50 | 819.50 | -3.09% | 200,373 |
| Mar 18, 2026 | 823.60 | 850.60 | 823.60 | 845.65 | 845.65 | 3.11% | 61,037 |
| Mar 17, 2026 | 813.65 | 825.80 | 795.00 | 820.15 | 820.15 | 1.42% | 36,191 |
| Mar 16, 2026 | 836.55 | 848.80 | 802.80 | 808.65 | 808.65 | -3.69% | 35,071 |
| Mar 13, 2026 | 859.00 | 863.15 | 837.50 | 839.65 | 839.65 | -2.39% | 49,159 |
| Mar 12, 2026 | 862.55 | 874.60 | 852.25 | 860.25 | 860.25 | -2.30% | 47,125 |
| Mar 11, 2026 | 882.85 | 887.80 | 873.60 | 880.50 | 880.50 | -0.07% | 34,852 |
| Mar 10, 2026 | 880.85 | 889.75 | 878.60 | 881.15 | 881.15 | 0.27% | 21,661 |
| Mar 9, 2026 | 875.00 | 883.25 | 857.00 | 878.75 | 878.75 | -1.54% | 32,591 |
| Mar 6, 2026 | 920.85 | 927.00 | 890.50 | 892.50 | 892.50 | -3.08% | 31,358 |
| Mar 5, 2026 | 911.40 | 923.70 | 906.00 | 920.90 | 920.90 | 1.13% | 25,091 |
| Mar 4, 2026 | 911.05 | 919.95 | 902.00 | 910.60 | 910.60 | -2.39% | 84,979 |
| Mar 2, 2026 | 871.50 | 938.85 | 871.50 | 932.85 | 932.85 | -0.98% | 29,097 |
| Feb 27, 2026 | 969.95 | 976.05 | 938.50 | 942.10 | 942.10 | -2.28% | 109,932 |
| Feb 26, 2026 | 931.00 | 966.00 | 931.00 | 964.05 | 964.05 | 3.57% | 153,802 |
| Feb 25, 2026 | 911.25 | 934.90 | 911.25 | 930.80 | 930.80 | 1.18% | 44,464 |
| Feb 24, 2026 | 902.05 | 922.90 | 902.05 | 919.95 | 919.95 | 0.04% | 16,780 |
| Feb 23, 2026 | 924.55 | 932.20 | 915.40 | 919.55 | 919.55 | -0.07% | 26,557 |
| Feb 20, 2026 | 901.35 | 926.55 | 901.35 | 920.15 | 920.15 | 1.49% | 37,970 |
| Feb 19, 2026 | 919.45 | 922.60 | 904.25 | 906.60 | 906.60 | -0.81% | 19,077 |
| Feb 18, 2026 | 906.85 | 918.20 | 903.25 | 914.00 | 914.00 | 0.81% | 61,933 |
| Feb 17, 2026 | 918.05 | 929.20 | 904.00 | 906.65 | 906.65 | -0.98% | 26,210 |
| Feb 16, 2026 | 915.05 | 923.50 | 896.80 | 915.60 | 915.60 | -0.14% | 196,294 |
| Feb 13, 2026 | 928.20 | 931.00 | 914.00 | 916.90 | 916.90 | -1.22% | 22,316 |
| Feb 12, 2026 | 929.35 | 942.90 | 921.45 | 928.20 | 928.20 | 1.04% | 77,918 |
| Feb 11, 2026 | 892.00 | 930.60 | 890.35 | 918.65 | 918.65 | 2.93% | 188,455 |
| Feb 10, 2026 | 895.45 | 895.90 | 885.25 | 892.50 | 892.50 | 0.13% | 82,978 |
| Feb 9, 2026 | 855.25 | 895.00 | 854.10 | 891.35 | 891.35 | 4.14% | 78,204 |
| Feb 6, 2026 | 850.25 | 858.40 | 844.55 | 855.95 | 855.95 | -0.16% | 514,633 |
| Feb 5, 2026 | 852.60 | 871.45 | 850.20 | 857.30 | 857.30 | -0.30% | 20,002 |
| Feb 4, 2026 | 850.15 | 869.95 | 850.15 | 859.90 | 859.90 | -0.51% | 22,806 |
| Feb 3, 2026 | 874.90 | 874.90 | 852.50 | 864.35 | 864.35 | 3.01% | 64,451 |
| Feb 2, 2026 | 831.95 | 840.25 | 813.00 | 839.10 | 839.10 | 0.76% | 19,172 |
| Feb 1, 2026 | 852.95 | 868.20 | 828.00 | 832.75 | 832.75 | -2.22% | 25,146 |
| Jan 30, 2026 | 835.00 | 858.25 | 835.00 | 851.65 | 851.65 | 1.11% | 137,474 |
| Jan 29, 2026 | 847.95 | 848.50 | 838.00 | 842.30 | 842.30 | -0.79% | 911,326 |
| Jan 28, 2026 | 839.20 | 852.70 | 838.60 | 849.00 | 849.00 | 1.33% | 19,475 |
| Jan 27, 2026 | 840.95 | 850.45 | 826.40 | 837.85 | 837.85 | -0.62% | 34,553 |
| Jan 23, 2026 | 842.15 | 864.20 | 838.90 | 843.05 | 843.05 | 0.21% | 56,122 |
| Jan 22, 2026 | 842.85 | 859.95 | 832.30 | 841.30 | 841.30 | -0.37% | 195,912 |
| Jan 21, 2026 | 848.85 | 857.65 | 831.45 | 844.45 | 844.45 | -1.46% | 230,292 |
| Jan 20, 2026 | 890.00 | 891.75 | 853.00 | 857.00 | 857.00 | -3.88% | 86,872 |
| Jan 19, 2026 | 895.00 | 899.00 | 888.35 | 891.55 | 891.55 | -0.56% | 24,647 |
| Jan 16, 2026 | 906.55 | 915.60 | 893.25 | 896.60 | 896.60 | -1.69% | 42,375 |
| Jan 14, 2026 | 909.95 | 917.60 | 903.00 | 912.05 | 912.05 | 0.48% | 72,540 |
| Jan 13, 2026 | 881.30 | 910.95 | 881.30 | 907.70 | 907.70 | 1.53% | 26,674 |
| Jan 12, 2026 | 902.20 | 903.80 | 878.70 | 894.00 | 894.00 | -0.91% | 48,318 |
| Jan 9, 2026 | 913.00 | 928.35 | 900.10 | 902.20 | 902.20 | -1.67% | 43,052 |
| Jan 8, 2026 | 940.60 | 940.90 | 913.05 | 917.55 | 917.55 | -2.45% | 22,744 |
| Jan 7, 2026 | 951.00 | 951.00 | 934.65 | 940.55 | 940.55 | -0.52% | 55,631 |
| Jan 6, 2026 | 912.55 | 950.70 | 912.55 | 945.45 | 945.45 | 3.28% | 114,037 |
| Jan 5, 2026 | 916.45 | 920.25 | 904.15 | 915.40 | 915.40 | 0.05% | 43,535 |
| Jan 2, 2026 | 907.00 | 923.00 | 896.50 | 914.95 | 914.95 | 1.83% | 48,803 |
| Jan 1, 2026 | 885.00 | 902.40 | 878.85 | 898.50 | 898.50 | 1.69% | 24,637 |
| Dec 31, 2025 | 880.95 | 888.65 | 875.50 | 883.55 | 883.55 | 0.54% | 19,344 |
| Dec 30, 2025 | 895.50 | 895.50 | 876.00 | 878.80 | 878.80 | -0.64% | 48,507 |
| Dec 29, 2025 | 896.80 | 901.75 | 882.00 | 884.50 | 884.50 | -1.94% | 18,336 |
| Dec 26, 2025 | 903.00 | 909.00 | 896.75 | 902.00 | 902.00 | -0.02% | 17,143 |
| Dec 24, 2025 | 899.25 | 909.35 | 898.30 | 902.20 | 902.20 | 0.08% | 19,534 |
| Dec 23, 2025 | 915.85 | 917.05 | 895.45 | 901.45 | 901.45 | -1.37% | 26,355 |
| Dec 22, 2025 | 899.90 | 915.55 | 893.00 | 913.95 | 913.95 | 2.62% | 79,374 |
| Dec 19, 2025 | 858.05 | 893.95 | 858.05 | 890.65 | 890.65 | 2.80% | 63,840 |
| Dec 18, 2025 | 871.00 | 871.00 | 855.75 | 866.40 | 866.40 | -0.51% | 35,787 |
| Dec 17, 2025 | 887.50 | 887.50 | 865.75 | 870.80 | 870.80 | -0.35% | 32,744 |
| Dec 16, 2025 | 870.15 | 881.90 | 868.00 | 873.85 | 873.85 | 0.49% | 27,101 |
| Dec 15, 2025 | 872.05 | 873.95 | 858.10 | 869.60 | 869.60 | -0.54% | 32,427 |
| Dec 12, 2025 | 857.80 | 876.75 | 857.80 | 874.30 | 874.30 | 2.12% | 170,947 |
| Dec 11, 2025 | 853.00 | 862.00 | 849.00 | 856.15 | 856.15 | 0.37% | 23,532 |
| Dec 10, 2025 | 869.00 | 869.00 | 850.00 | 853.00 | 853.00 | -1.31% | 26,463 |
| Dec 9, 2025 | 861.00 | 867.90 | 847.50 | 864.30 | 864.30 | 0.36% | 39,645 |
| Dec 8, 2025 | 887.85 | 887.85 | 854.45 | 861.20 | 861.20 | -3.00% | 169,624 |
| 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 |