Skip to main content
Fortis Healthcare Limited (NSE:FORTIS)
India flag India · Delayed Price · Currency is INR
878.45
-14.10 (-1.58%)
At close: Mar 9, 2026

Fortis Healthcare Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026869.50899.80856.20878.45878.45-1.58%1,416,619
Mar 6, 2026920.95927.85890.15892.55892.55-3.08%1,309,652
Mar 5, 2026916.80923.65905.60920.95920.951.10%964,390
Mar 4, 2026920.00925.00901.60910.90910.90-2.32%2,075,902
Mar 2, 2026903.75939.25903.75932.50932.50-1.08%1,177,977
Feb 27, 2026968.80977.40938.35942.65942.65-2.18%3,208,469
Feb 26, 2026935.15965.50935.15963.65963.653.53%2,899,022
Feb 25, 2026924.30935.00917.60930.75930.751.22%1,678,874
Feb 24, 2026916.00923.50910.05919.55919.55-0.02%609,597
Feb 23, 2026921.00932.15914.90919.70919.70-0.14%1,580,750
Feb 20, 2026906.60926.90906.55921.00921.001.59%1,306,102
Feb 19, 2026917.00922.75904.60906.60906.60-0.91%660,537
Feb 18, 2026909.50918.15902.65914.95914.950.86%557,147
Feb 17, 2026921.90930.00902.65907.15907.15-0.94%912,616
Feb 16, 2026916.70923.80896.80915.75915.75-0.11%2,094,816
Feb 13, 2026928.15930.90914.30916.75916.75-1.27%1,221,319
Feb 12, 2026924.70943.00921.05928.55928.551.06%2,457,834
Feb 11, 2026891.85930.90890.20918.85918.853.03%3,865,582
Feb 10, 2026892.00897.85885.40891.85891.850.06%1,062,353
Feb 9, 2026859.00895.05853.20891.30891.304.16%1,297,869
Feb 6, 2026854.10857.60844.05855.70855.70-0.17%908,963
Feb 5, 2026858.00872.45850.40857.20857.20-0.31%749,831
Feb 4, 2026859.50869.65855.10859.85859.85-0.38%1,371,869
Feb 3, 2026855.00870.95852.15863.10863.103.00%1,995,886
Feb 2, 2026828.00842.90812.60837.95837.950.62%1,205,946
Feb 1, 2026857.00868.30827.80832.80832.80-2.20%364,148
Jan 30, 2026838.00858.15838.00851.50851.501.10%2,077,023
Jan 29, 2026845.50849.55837.55842.25842.25-0.80%1,813,385
Jan 28, 2026843.85853.20839.45849.05849.051.26%1,089,769
Jan 27, 2026846.00851.95826.15838.45838.45-0.66%1,363,842
Jan 23, 2026851.95864.45839.30844.00844.000.30%2,332,499
Jan 22, 2026846.00859.75832.40841.45841.45-0.32%2,982,573
Jan 21, 2026850.25857.45832.00844.15844.15-1.44%2,537,960
Jan 20, 2026890.00892.70851.10856.45856.45-3.99%2,644,957
Jan 19, 2026895.00898.95888.60892.05892.05-0.49%1,173,321
Jan 16, 2026910.60915.00893.70896.45896.45-1.48%2,171,062
Jan 14, 2026908.00917.05903.00909.95909.950.21%2,425,030
Jan 13, 2026893.50911.00887.40908.00908.001.65%978,014
Jan 12, 2026903.05905.00878.35893.30893.30-1.08%1,629,908
Jan 9, 2026913.35928.20901.30903.05903.05-1.53%1,355,905
Jan 8, 2026939.65940.95912.75917.05917.05-2.53%1,678,214
Jan 7, 2026950.00950.05935.20940.85940.85-0.44%2,034,953
Jan 6, 2026915.45950.45914.00945.00945.003.23%3,869,929
Jan 5, 2026919.30920.00904.10915.45915.450.08%1,482,946
Jan 2, 2026906.30923.55896.30914.75914.751.58%1,811,265
Jan 1, 2026885.00903.00878.00900.55900.551.87%910,259
Dec 31, 2025880.05888.85875.30884.00884.000.59%929,120
Dec 30, 2025883.80888.30875.80878.80878.80-0.57%4,043,040
Dec 29, 2025903.00903.00882.00883.80883.80-2.06%992,064
Dec 26, 2025903.00909.20896.40902.40902.40-0.03%1,130,940
Dec 24, 2025901.60910.00898.55902.70902.700.12%1,221,735
Dec 23, 2025915.00916.95895.10901.60901.60-1.37%961,078
Dec 22, 2025898.90915.80892.30914.15914.152.61%2,450,822
Dec 19, 2025866.35894.00866.35890.90890.902.83%4,605,427
Dec 18, 2025868.00868.85855.50866.35866.35-0.53%1,836,638
Dec 17, 2025879.05879.80865.20870.95870.95-0.46%1,608,846
Dec 16, 2025873.90882.00867.60875.00875.000.60%2,131,839
Dec 15, 2025875.00876.85858.00869.80869.80-0.49%834,186
Dec 12, 2025860.45877.00858.25874.05874.052.13%2,286,632
Dec 11, 2025853.00862.50848.95855.85855.850.34%1,367,549
Dec 10, 2025868.90868.90850.20852.95852.95-1.26%3,041,856
Dec 9, 2025860.70867.40845.40863.85863.850.35%2,095,907
Dec 8, 2025882.55888.55854.40860.80860.80-3.12%2,161,483
Dec 5, 2025890.00896.40882.00888.55888.55-1,895,397
Dec 4, 2025895.00900.65884.50888.55888.55-1.08%2,075,176
Dec 3, 2025916.05920.85895.15898.25898.25-1.91%2,120,959
Dec 2, 2025904.20918.40893.55915.75915.751.20%3,998,767
Dec 1, 2025919.10921.80899.65904.85904.85-1.55%2,757,915
Nov 28, 2025929.00929.00906.70919.10919.10-0.33%2,836,398
Nov 27, 2025932.90935.00916.20922.10922.10-1.16%1,594,941
Nov 26, 2025925.70935.40921.00932.90932.901.36%1,562,116
Nov 25, 2025920.00929.00915.60920.40920.40-0.20%2,226,236
Nov 24, 2025926.50932.80915.70922.20922.200.13%59,357,800
Nov 21, 2025937.70938.00914.40921.00921.00-1.54%2,145,127
Nov 20, 2025925.00940.50921.00935.40935.401.35%2,621,786
Nov 19, 2025932.00935.50912.50922.90922.90-0.56%3,031,991
Nov 18, 2025946.40946.40922.00928.10928.10-1.69%2,325,318
Nov 17, 2025943.00953.20931.20944.10944.100.68%3,466,951
Nov 14, 2025950.00951.00930.30937.70937.70-1.61%3,268,449
Nov 13, 2025971.00977.90948.40953.00953.00-1.69%3,239,284
Nov 12, 20251,004.101,007.50949.60969.40969.40-1.77%6,846,735
Nov 11, 2025999.00999.00980.00986.90986.90-0.58%3,524,034
Nov 10, 20251,020.001,020.30984.50992.70992.70-2.68%4,626,269
Nov 7, 20251,007.001,022.501,000.801,020.001,020.001.00%1,719,538
Nov 6, 20251,025.001,029.90995.101,009.901,009.90-0.90%2,298,960
Nov 4, 20251,031.001,034.501,016.001,019.101,019.10-1.13%1,773,694
Nov 3, 20251,024.001,040.501,018.301,030.701,030.700.75%1,501,905
Oct 31, 20251,044.451,048.901,020.301,023.051,023.05-2.06%2,027,450
Oct 30, 20251,054.551,057.451,039.801,044.601,044.60-1.03%1,010,326
Oct 29, 20251,061.001,064.501,051.851,055.451,055.45-0.15%1,208,644
Oct 28, 20251,059.801,067.701,050.801,057.001,057.000.42%1,342,739
Oct 27, 20251,045.001,056.351,036.051,052.551,052.551.47%1,544,690
Oct 24, 20251,054.201,065.701,034.901,037.301,037.30-1.16%2,426,439
Oct 23, 20251,098.151,104.001,045.101,049.451,049.45-4.41%4,103,160
Oct 21, 20251,095.051,101.401,094.001,097.901,097.900.45%87,444
Oct 20, 20251,087.001,097.301,080.001,093.001,093.000.75%1,010,720
Oct 17, 20251,095.001,104.301,082.001,084.901,084.90-0.94%2,088,011
Oct 16, 20251,095.001,097.951,078.051,095.251,095.250.70%1,855,480
Oct 15, 20251,085.751,096.751,077.051,087.601,087.600.57%1,749,228
Oct 14, 20251,095.151,102.401,079.801,081.401,081.40-1.26%1,549,189