Fortis Healthcare Limited (NSE:FORTIS)
India
· Delayed Price · Currency is INR 888.55
0.00 (0.00%)
At close: Dec 5, 2025
Fortis Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 890.00 | 896.40 | 882.00 | 888.55 | 888.55 | - | 1,895,397 |
| Dec 4, 2025 | 895.00 | 900.65 | 884.50 | 888.55 | 888.55 | -1.08% | 2,075,176 |
| Dec 3, 2025 | 916.05 | 920.85 | 895.15 | 898.25 | 898.25 | -1.91% | 2,120,959 |
| Dec 2, 2025 | 904.20 | 918.40 | 893.55 | 915.75 | 915.75 | 1.20% | 3,998,767 |
| Dec 1, 2025 | 919.10 | 921.80 | 899.65 | 904.85 | 904.85 | -1.55% | 2,757,915 |
| Nov 28, 2025 | 929.00 | 929.00 | 906.70 | 919.10 | 919.10 | -0.33% | 2,836,398 |
| Nov 27, 2025 | 932.90 | 935.00 | 916.20 | 922.10 | 922.10 | -1.16% | 1,594,941 |
| Nov 26, 2025 | 925.70 | 935.40 | 921.00 | 932.90 | 932.90 | 1.36% | 1,562,116 |
| Nov 25, 2025 | 920.00 | 929.00 | 915.60 | 920.40 | 920.40 | -0.20% | 2,226,236 |
| Nov 24, 2025 | 926.50 | 932.80 | 915.70 | 922.20 | 922.20 | 0.13% | 59,357,800 |
| Nov 21, 2025 | 937.70 | 938.00 | 914.40 | 921.00 | 921.00 | -1.54% | 2,145,127 |
| Nov 20, 2025 | 925.00 | 940.50 | 921.00 | 935.40 | 935.40 | 1.35% | 2,621,786 |
| Nov 19, 2025 | 932.00 | 935.50 | 912.50 | 922.90 | 922.90 | -0.56% | 3,031,991 |
| Nov 18, 2025 | 946.40 | 946.40 | 922.00 | 928.10 | 928.10 | -1.69% | 2,325,318 |
| Nov 17, 2025 | 943.00 | 953.20 | 931.20 | 944.10 | 944.10 | 0.68% | 3,466,951 |
| Nov 14, 2025 | 950.00 | 951.00 | 930.30 | 937.70 | 937.70 | -1.61% | 3,268,449 |
| Nov 13, 2025 | 971.00 | 977.90 | 948.40 | 953.00 | 953.00 | -1.69% | 3,239,284 |
| Nov 12, 2025 | 1,004.10 | 1,007.50 | 949.60 | 969.40 | 969.40 | -1.77% | 6,846,735 |
| Nov 11, 2025 | 999.00 | 999.00 | 980.00 | 986.90 | 986.90 | -0.58% | 3,524,034 |
| Nov 10, 2025 | 1,020.00 | 1,020.30 | 984.50 | 992.70 | 992.70 | -2.68% | 4,626,269 |
| Nov 7, 2025 | 1,007.00 | 1,022.50 | 1,000.80 | 1,020.00 | 1,020.00 | 1.00% | 1,719,538 |
| Nov 6, 2025 | 1,025.00 | 1,029.90 | 995.10 | 1,009.90 | 1,009.90 | -0.90% | 2,298,960 |
| Nov 4, 2025 | 1,031.00 | 1,034.50 | 1,016.00 | 1,019.10 | 1,019.10 | -1.13% | 1,773,694 |
| Nov 3, 2025 | 1,024.00 | 1,040.50 | 1,018.30 | 1,030.70 | 1,030.70 | 0.75% | 1,501,905 |
| Oct 31, 2025 | 1,044.45 | 1,048.90 | 1,020.30 | 1,023.05 | 1,023.05 | -2.06% | 2,027,450 |
| Oct 30, 2025 | 1,054.55 | 1,057.45 | 1,039.80 | 1,044.60 | 1,044.60 | -1.03% | 1,010,326 |
| Oct 29, 2025 | 1,061.00 | 1,064.50 | 1,051.85 | 1,055.45 | 1,055.45 | -0.15% | 1,208,644 |
| Oct 28, 2025 | 1,059.80 | 1,067.70 | 1,050.80 | 1,057.00 | 1,057.00 | 0.42% | 1,342,739 |
| Oct 27, 2025 | 1,045.00 | 1,056.35 | 1,036.05 | 1,052.55 | 1,052.55 | 1.47% | 1,544,690 |
| Oct 24, 2025 | 1,054.20 | 1,065.70 | 1,034.90 | 1,037.30 | 1,037.30 | -1.16% | 2,426,439 |
| Oct 23, 2025 | 1,098.15 | 1,104.00 | 1,045.10 | 1,049.45 | 1,049.45 | -4.41% | 4,103,160 |
| Oct 21, 2025 | 1,095.05 | 1,101.40 | 1,094.00 | 1,097.90 | 1,097.90 | 0.45% | 87,444 |
| Oct 20, 2025 | 1,087.00 | 1,097.30 | 1,080.00 | 1,093.00 | 1,093.00 | 0.75% | 1,010,720 |
| Oct 17, 2025 | 1,095.00 | 1,104.30 | 1,082.00 | 1,084.90 | 1,084.90 | -0.94% | 2,088,011 |
| Oct 16, 2025 | 1,095.00 | 1,097.95 | 1,078.05 | 1,095.25 | 1,095.25 | 0.70% | 1,855,480 |
| Oct 15, 2025 | 1,085.75 | 1,096.75 | 1,077.05 | 1,087.60 | 1,087.60 | 0.57% | 1,749,228 |
| Oct 14, 2025 | 1,095.15 | 1,102.40 | 1,079.80 | 1,081.40 | 1,081.40 | -1.26% | 1,549,189 |
| Oct 13, 2025 | 1,062.00 | 1,103.15 | 1,060.30 | 1,095.15 | 1,095.15 | 3.29% | 4,683,912 |
| Oct 10, 2025 | 1,062.00 | 1,067.85 | 1,047.25 | 1,060.30 | 1,060.30 | -0.80% | 2,321,964 |
| Oct 9, 2025 | 1,061.00 | 1,072.55 | 1,050.00 | 1,068.85 | 1,068.85 | 1.28% | 2,248,117 |
| Oct 8, 2025 | 1,041.80 | 1,059.95 | 1,041.30 | 1,055.35 | 1,055.35 | 1.30% | 2,109,565 |
| Oct 7, 2025 | 1,053.90 | 1,055.50 | 1,035.05 | 1,041.80 | 1,041.80 | -1.15% | 3,101,947 |
| Oct 6, 2025 | 994.00 | 1,060.10 | 987.10 | 1,053.90 | 1,053.90 | 7.50% | 10,745,410 |
| Oct 3, 2025 | 996.10 | 1,004.70 | 970.85 | 980.40 | 980.40 | -0.93% | 3,470,330 |
| Oct 1, 2025 | 971.00 | 996.90 | 967.50 | 989.65 | 989.65 | 2.05% | 2,567,566 |
| Sep 30, 2025 | 972.00 | 973.50 | 958.40 | 969.80 | 969.80 | -0.10% | 2,065,028 |
| Sep 29, 2025 | 938.00 | 974.90 | 933.90 | 970.75 | 970.75 | 4.07% | 4,072,382 |
| Sep 26, 2025 | 939.00 | 944.60 | 929.35 | 932.75 | 932.75 | -1.25% | 1,580,604 |
| Sep 25, 2025 | 960.40 | 965.00 | 942.50 | 944.60 | 944.60 | -1.65% | 1,486,815 |
| Sep 24, 2025 | 969.00 | 972.15 | 952.85 | 960.40 | 960.40 | -0.75% | 1,197,147 |
| Sep 23, 2025 | 969.00 | 979.30 | 962.70 | 967.70 | 967.70 | 0.15% | 1,333,250 |
| Sep 22, 2025 | 950.00 | 972.25 | 950.00 | 966.25 | 966.25 | 1.29% | 975,105 |
| Sep 19, 2025 | 967.60 | 968.50 | 950.35 | 953.95 | 953.95 | -1.49% | 2,694,235 |
| Sep 18, 2025 | 966.00 | 970.80 | 953.25 | 968.40 | 968.40 | 0.60% | 970,002 |
| Sep 17, 2025 | 967.00 | 970.20 | 952.05 | 962.60 | 962.60 | -0.42% | 1,596,331 |
| Sep 16, 2025 | 980.00 | 983.20 | 965.00 | 966.65 | 966.65 | -1.13% | 763,410 |
| Sep 15, 2025 | 969.00 | 979.00 | 960.00 | 977.65 | 977.65 | 0.79% | 817,441 |
| Sep 12, 2025 | 969.00 | 974.95 | 962.00 | 970.00 | 970.00 | 0.42% | 836,103 |
| Sep 11, 2025 | 973.30 | 977.00 | 958.90 | 965.95 | 965.95 | -0.12% | 1,846,188 |
| Sep 10, 2025 | 956.60 | 968.90 | 948.05 | 967.15 | 967.15 | 1.85% | 1,786,226 |
| Sep 9, 2025 | 942.00 | 954.90 | 937.00 | 949.60 | 949.60 | 0.71% | 911,020 |
| Sep 8, 2025 | 949.05 | 950.00 | 930.10 | 942.90 | 942.90 | -0.52% | 1,072,123 |
| Sep 5, 2025 | 955.00 | 958.90 | 941.50 | 947.85 | 947.85 | -0.21% | 851,085 |
| Sep 4, 2025 | 960.00 | 960.00 | 944.55 | 949.80 | 949.80 | -0.71% | 1,204,974 |
| Sep 3, 2025 | 934.20 | 959.00 | 931.80 | 956.60 | 956.60 | 2.89% | 1,737,341 |
| Sep 2, 2025 | 934.00 | 940.00 | 920.60 | 929.75 | 929.75 | 0.55% | 1,061,729 |
| Sep 1, 2025 | 918.80 | 928.00 | 914.30 | 924.65 | 924.65 | 1.44% | 1,081,763 |
| Aug 29, 2025 | 911.40 | 920.85 | 904.40 | 911.50 | 911.50 | 0.01% | 963,721 |
| Aug 28, 2025 | 922.50 | 924.80 | 908.95 | 911.40 | 911.40 | -0.50% | 1,982,246 |
| Aug 26, 2025 | 915.15 | 920.95 | 905.35 | 916.00 | 916.00 | 0.09% | 2,279,071 |
| Aug 25, 2025 | 940.00 | 941.85 | 913.00 | 915.15 | 915.15 | -2.06% | 1,863,978 |
| Aug 22, 2025 | 944.55 | 947.00 | 932.10 | 934.40 | 934.40 | -1.39% | 1,777,906 |
| Aug 21, 2025 | 965.00 | 971.00 | 945.15 | 947.55 | 947.55 | -1.70% | 2,035,584 |
| Aug 20, 2025 | 952.80 | 966.00 | 943.00 | 963.95 | 963.95 | 1.59% | 2,071,877 |
| Aug 19, 2025 | 945.00 | 950.85 | 936.00 | 948.90 | 948.90 | 1.14% | 1,484,535 |
| Aug 18, 2025 | 944.80 | 946.65 | 934.40 | 938.25 | 938.25 | 0.67% | 1,441,061 |
| Aug 14, 2025 | 947.20 | 951.05 | 929.00 | 932.00 | 932.00 | -1.46% | 1,808,600 |
| Aug 13, 2025 | 933.00 | 948.70 | 928.60 | 945.80 | 945.80 | 1.52% | 3,010,275 |
| Aug 12, 2025 | 921.95 | 935.45 | 918.20 | 931.65 | 931.65 | 1.19% | 2,815,033 |
| Aug 11, 2025 | 899.00 | 923.00 | 895.00 | 920.65 | 920.65 | 2.60% | 3,957,450 |
| Aug 8, 2025 | 884.05 | 904.25 | 879.15 | 897.35 | 897.35 | 1.51% | 3,789,175 |
| Aug 7, 2025 | 885.00 | 904.50 | 874.00 | 884.00 | 884.00 | 3.01% | 10,596,140 |
| Aug 6, 2025 | 868.75 | 869.05 | 848.75 | 858.15 | 858.15 | -1.12% | 1,517,625 |
| Aug 5, 2025 | 862.10 | 869.90 | 853.35 | 867.90 | 867.90 | 0.70% | 751,602 |
| Aug 4, 2025 | 860.00 | 865.00 | 850.00 | 861.90 | 861.90 | 0.31% | 1,131,789 |
| Aug 1, 2025 | 859.80 | 867.35 | 849.75 | 859.25 | 859.25 | 0.21% | 1,774,519 |
| Jul 31, 2025 | 832.50 | 859.95 | 830.15 | 857.45 | 857.45 | 1.75% | 2,040,110 |
| Jul 30, 2025 | 850.60 | 850.75 | 835.55 | 842.70 | 842.70 | -0.93% | 1,418,596 |
| Jul 29, 2025 | 846.65 | 854.50 | 840.20 | 850.60 | 850.60 | 0.51% | 1,899,113 |
| Jul 28, 2025 | 849.05 | 854.50 | 839.35 | 846.25 | 846.25 | 0.08% | 1,760,490 |
| Jul 25, 2025 | 844.35 | 849.00 | 832.00 | 845.55 | 845.55 | -0.12% | 1,914,241 |
| Jul 24, 2025 | 830.80 | 849.70 | 828.65 | 846.55 | 845.55 | 2.77% | 3,454,820 |
| Jul 23, 2025 | 814.00 | 832.00 | 807.25 | 823.70 | 822.73 | 1.80% | 2,607,043 |
| Jul 22, 2025 | 806.00 | 817.80 | 795.35 | 809.10 | 808.14 | 0.85% | 1,589,708 |
| Jul 21, 2025 | 798.50 | 809.90 | 790.70 | 802.25 | 801.30 | 0.47% | 1,278,624 |
| Jul 18, 2025 | 810.25 | 813.70 | 796.70 | 798.50 | 797.56 | -1.45% | 687,933 |
| Jul 17, 2025 | 796.55 | 812.85 | 795.35 | 810.25 | 809.29 | 1.90% | 896,550 |
| Jul 16, 2025 | 802.80 | 808.90 | 794.00 | 795.15 | 794.21 | -0.51% | 1,041,070 |
| Jul 15, 2025 | 782.30 | 807.40 | 780.00 | 799.25 | 798.31 | 2.17% | 2,210,713 |
| Jul 14, 2025 | 761.00 | 786.90 | 761.00 | 782.30 | 781.38 | 2.32% | 1,646,076 |