Fortis Healthcare Limited (NSE:FORTIS)
India
· Delayed Price · Currency is INR 950.05
-1.50 (-0.16%)
Apr 29, 2026, 9:40 AM IST
Fortis Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 961.00 | 964.50 | 947.25 | 951.55 | 951.55 | -0.24% | 1,264,450 |
| Apr 27, 2026 | 939.00 | 958.00 | 935.00 | 953.80 | 953.80 | 2.64% | 1,721,440 |
| Apr 24, 2026 | 932.00 | 934.40 | 920.20 | 929.30 | 929.30 | 0.28% | 1,510,866 |
| Apr 23, 2026 | 919.50 | 932.30 | 913.35 | 926.75 | 926.75 | 0.40% | 1,261,689 |
| Apr 22, 2026 | 918.90 | 934.45 | 907.05 | 923.10 | 923.10 | 0.71% | 2,678,373 |
| Apr 21, 2026 | 894.00 | 927.90 | 890.95 | 916.60 | 916.60 | 2.88% | 2,441,654 |
| Apr 20, 2026 | 894.00 | 898.80 | 882.60 | 890.90 | 890.90 | 0.08% | 1,276,682 |
| Apr 17, 2026 | 873.90 | 897.55 | 867.00 | 890.20 | 890.20 | 1.87% | 899,582 |
| Apr 16, 2026 | 884.00 | 885.00 | 861.00 | 873.90 | 873.90 | -0.42% | 1,572,040 |
| Apr 15, 2026 | 865.00 | 880.00 | 855.50 | 877.55 | 877.55 | 3.21% | 1,750,556 |
| Apr 13, 2026 | 840.00 | 861.10 | 826.45 | 850.25 | 850.25 | 0.28% | 943,678 |
| Apr 10, 2026 | 854.00 | 859.35 | 845.60 | 847.85 | 847.85 | -0.26% | 725,996 |
| Apr 9, 2026 | 843.80 | 858.75 | 834.55 | 850.05 | 850.05 | 1.13% | 1,471,110 |
| Apr 8, 2026 | 852.85 | 861.20 | 835.65 | 840.55 | 840.55 | 0.06% | 2,108,616 |
| Apr 7, 2026 | 804.00 | 842.20 | 784.35 | 840.05 | 840.05 | 3.95% | 2,061,444 |
| Apr 6, 2026 | 794.00 | 810.00 | 776.10 | 808.15 | 808.15 | 2.46% | 1,134,897 |
| Apr 2, 2026 | 790.05 | 791.00 | 766.80 | 788.75 | 788.75 | -0.79% | 1,171,512 |
| Apr 1, 2026 | 804.45 | 817.70 | 790.30 | 795.00 | 795.00 | - | 1,091,032 |
| Mar 30, 2026 | 797.00 | 807.80 | 788.00 | 795.00 | 795.00 | -2.35% | 2,058,235 |
| Mar 27, 2026 | 830.05 | 830.10 | 807.75 | 814.15 | 814.15 | -1.92% | 2,274,836 |
| Mar 25, 2026 | 815.00 | 833.00 | 813.05 | 830.10 | 830.10 | 2.30% | 1,758,122 |
| Mar 24, 2026 | 818.00 | 819.50 | 795.70 | 811.40 | 811.40 | 1.53% | 2,503,169 |
| Mar 23, 2026 | 812.75 | 814.30 | 779.55 | 799.20 | 799.20 | -2.78% | 2,080,433 |
| Mar 20, 2026 | 821.15 | 834.55 | 814.35 | 822.05 | 822.05 | 0.45% | 1,580,046 |
| Mar 19, 2026 | 832.10 | 836.00 | 811.75 | 818.35 | 818.35 | -3.27% | 2,169,139 |
| Mar 18, 2026 | 824.45 | 850.90 | 823.35 | 846.00 | 846.00 | 3.15% | 2,184,958 |
| Mar 17, 2026 | 811.95 | 825.60 | 795.00 | 820.20 | 820.20 | 1.52% | 2,355,341 |
| Mar 16, 2026 | 838.30 | 848.90 | 802.70 | 807.90 | 807.90 | -3.79% | 2,163,738 |
| Mar 13, 2026 | 859.00 | 863.60 | 837.95 | 839.75 | 839.75 | -2.30% | 1,002,669 |
| Mar 12, 2026 | 874.00 | 875.05 | 852.00 | 859.50 | 859.50 | -2.46% | 2,366,155 |
| Mar 11, 2026 | 884.00 | 887.75 | 873.60 | 881.20 | 881.20 | -0.07% | 1,346,013 |
| Mar 10, 2026 | 885.00 | 890.00 | 878.20 | 881.80 | 881.80 | 0.38% | 867,711 |
| Mar 9, 2026 | 869.50 | 899.80 | 856.20 | 878.45 | 878.45 | -1.58% | 1,416,619 |
| Mar 6, 2026 | 920.95 | 927.85 | 890.15 | 892.55 | 892.55 | -3.08% | 1,309,652 |
| Mar 5, 2026 | 916.80 | 923.65 | 905.60 | 920.95 | 920.95 | 1.10% | 964,390 |
| Mar 4, 2026 | 920.00 | 925.00 | 901.60 | 910.90 | 910.90 | -2.32% | 2,075,902 |
| Mar 2, 2026 | 903.75 | 939.25 | 903.75 | 932.50 | 932.50 | -1.08% | 1,177,977 |
| Feb 27, 2026 | 968.80 | 977.40 | 938.35 | 942.65 | 942.65 | -2.18% | 3,208,469 |
| Feb 26, 2026 | 935.15 | 965.50 | 935.15 | 963.65 | 963.65 | 3.53% | 2,899,022 |
| Feb 25, 2026 | 924.30 | 935.00 | 917.60 | 930.75 | 930.75 | 1.22% | 1,678,874 |
| Feb 24, 2026 | 916.00 | 923.50 | 910.05 | 919.55 | 919.55 | -0.02% | 609,597 |
| Feb 23, 2026 | 921.00 | 932.15 | 914.90 | 919.70 | 919.70 | -0.14% | 1,580,750 |
| Feb 20, 2026 | 906.60 | 926.90 | 906.55 | 921.00 | 921.00 | 1.59% | 1,306,102 |
| Feb 19, 2026 | 917.00 | 922.75 | 904.60 | 906.60 | 906.60 | -0.91% | 660,537 |
| Feb 18, 2026 | 909.50 | 918.15 | 902.65 | 914.95 | 914.95 | 0.86% | 557,147 |
| Feb 17, 2026 | 921.90 | 930.00 | 902.65 | 907.15 | 907.15 | -0.94% | 912,616 |
| Feb 16, 2026 | 916.70 | 923.80 | 896.80 | 915.75 | 915.75 | -0.11% | 2,094,816 |
| Feb 13, 2026 | 928.15 | 930.90 | 914.30 | 916.75 | 916.75 | -1.27% | 1,221,319 |
| Feb 12, 2026 | 924.70 | 943.00 | 921.05 | 928.55 | 928.55 | 1.06% | 2,457,834 |
| Feb 11, 2026 | 891.85 | 930.90 | 890.20 | 918.85 | 918.85 | 3.03% | 3,865,582 |
| Feb 10, 2026 | 892.00 | 897.85 | 885.40 | 891.85 | 891.85 | 0.06% | 1,062,353 |
| Feb 9, 2026 | 859.00 | 895.05 | 853.20 | 891.30 | 891.30 | 4.16% | 1,297,869 |
| Feb 6, 2026 | 854.10 | 857.60 | 844.05 | 855.70 | 855.70 | -0.17% | 908,963 |
| Feb 5, 2026 | 858.00 | 872.45 | 850.40 | 857.20 | 857.20 | -0.31% | 749,831 |
| Feb 4, 2026 | 859.50 | 869.65 | 855.10 | 859.85 | 859.85 | -0.38% | 1,371,869 |
| Feb 3, 2026 | 855.00 | 870.95 | 852.15 | 863.10 | 863.10 | 3.00% | 1,995,886 |
| Feb 2, 2026 | 828.00 | 842.90 | 812.60 | 837.95 | 837.95 | 0.62% | 1,205,946 |
| Feb 1, 2026 | 857.00 | 868.30 | 827.80 | 832.80 | 832.80 | -2.20% | 364,148 |
| Jan 30, 2026 | 838.00 | 858.15 | 838.00 | 851.50 | 851.50 | 1.10% | 2,077,023 |
| Jan 29, 2026 | 845.50 | 849.55 | 837.55 | 842.25 | 842.25 | -0.80% | 1,813,385 |
| Jan 28, 2026 | 843.85 | 853.20 | 839.45 | 849.05 | 849.05 | 1.26% | 1,089,769 |
| Jan 27, 2026 | 846.00 | 851.95 | 826.15 | 838.45 | 838.45 | -0.66% | 1,363,842 |
| Jan 23, 2026 | 851.95 | 864.45 | 839.30 | 844.00 | 844.00 | 0.30% | 2,332,499 |
| Jan 22, 2026 | 846.00 | 859.75 | 832.40 | 841.45 | 841.45 | -0.32% | 2,982,573 |
| Jan 21, 2026 | 850.25 | 857.45 | 832.00 | 844.15 | 844.15 | -1.44% | 2,537,960 |
| Jan 20, 2026 | 890.00 | 892.70 | 851.10 | 856.45 | 856.45 | -3.99% | 2,644,957 |
| Jan 19, 2026 | 895.00 | 898.95 | 888.60 | 892.05 | 892.05 | -0.49% | 1,173,321 |
| Jan 16, 2026 | 910.60 | 915.00 | 893.70 | 896.45 | 896.45 | -1.48% | 2,171,062 |
| Jan 14, 2026 | 908.00 | 917.05 | 903.00 | 909.95 | 909.95 | 0.21% | 2,425,030 |
| Jan 13, 2026 | 893.50 | 911.00 | 887.40 | 908.00 | 908.00 | 1.65% | 978,014 |
| Jan 12, 2026 | 903.05 | 905.00 | 878.35 | 893.30 | 893.30 | -1.08% | 1,629,908 |
| Jan 9, 2026 | 913.35 | 928.20 | 901.30 | 903.05 | 903.05 | -1.53% | 1,355,905 |
| Jan 8, 2026 | 939.65 | 940.95 | 912.75 | 917.05 | 917.05 | -2.53% | 1,678,214 |
| Jan 7, 2026 | 950.00 | 950.05 | 935.20 | 940.85 | 940.85 | -0.44% | 2,034,953 |
| Jan 6, 2026 | 915.45 | 950.45 | 914.00 | 945.00 | 945.00 | 3.23% | 3,869,929 |
| Jan 5, 2026 | 919.30 | 920.00 | 904.10 | 915.45 | 915.45 | 0.08% | 1,482,946 |
| Jan 2, 2026 | 906.30 | 923.55 | 896.30 | 914.75 | 914.75 | 1.58% | 1,811,265 |
| Jan 1, 2026 | 885.00 | 903.00 | 878.00 | 900.55 | 900.55 | 1.87% | 910,259 |
| Dec 31, 2025 | 880.05 | 888.85 | 875.30 | 884.00 | 884.00 | 0.59% | 929,120 |
| Dec 30, 2025 | 883.80 | 888.30 | 875.80 | 878.80 | 878.80 | -0.57% | 4,043,040 |
| Dec 29, 2025 | 903.00 | 903.00 | 882.00 | 883.80 | 883.80 | -2.06% | 992,064 |
| Dec 26, 2025 | 903.00 | 909.20 | 896.40 | 902.40 | 902.40 | -0.03% | 1,130,940 |
| Dec 24, 2025 | 901.60 | 910.00 | 898.55 | 902.70 | 902.70 | 0.12% | 1,221,735 |
| Dec 23, 2025 | 915.00 | 916.95 | 895.10 | 901.60 | 901.60 | -1.37% | 961,078 |
| Dec 22, 2025 | 898.90 | 915.80 | 892.30 | 914.15 | 914.15 | 2.61% | 2,450,822 |
| Dec 19, 2025 | 866.35 | 894.00 | 866.35 | 890.90 | 890.90 | 2.83% | 4,605,427 |
| Dec 18, 2025 | 868.00 | 868.85 | 855.50 | 866.35 | 866.35 | -0.53% | 1,836,638 |
| Dec 17, 2025 | 879.05 | 879.80 | 865.20 | 870.95 | 870.95 | -0.46% | 1,608,846 |
| Dec 16, 2025 | 873.90 | 882.00 | 867.60 | 875.00 | 875.00 | 0.60% | 2,131,839 |
| Dec 15, 2025 | 875.00 | 876.85 | 858.00 | 869.80 | 869.80 | -0.49% | 834,186 |
| Dec 12, 2025 | 860.45 | 877.00 | 858.25 | 874.05 | 874.05 | 2.13% | 2,286,632 |
| Dec 11, 2025 | 853.00 | 862.50 | 848.95 | 855.85 | 855.85 | 0.34% | 1,367,549 |
| Dec 10, 2025 | 868.90 | 868.90 | 850.20 | 852.95 | 852.95 | -1.26% | 3,041,856 |
| Dec 9, 2025 | 860.70 | 867.40 | 845.40 | 863.85 | 863.85 | 0.35% | 2,095,907 |
| Dec 8, 2025 | 882.55 | 888.55 | 854.40 | 860.80 | 860.80 | -3.12% | 2,161,483 |
| 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 |