Fortis Healthcare Limited - FORTIS.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	1,007	1,020	1,020	1,022.5	1,000.8	1.72M
November 06, 2025	1,025	1,009.9	1,009.9	1,029.9	995.1	2.3M
November 04, 2025	1,031	1,019.1	1,019.1	1,034.5	1,016	1.77M
November 03, 2025	1,024	1,030.7	1,030.7	1,040.5	1,018.3	1.5M
October 31, 2025	1,044.45	1,023.05	1,023.05	1,048.9	1,020.3	2.03M
October 30, 2025	1,054.55	1,044.6	1,044.6	1,057.45	1,039.8	1.01M
October 29, 2025	1,061	1,055.45	1,055.45	1,064.5	1,051.85	1.21M
October 28, 2025	1,059.8	1,057	1,057	1,067.7	1,050.8	1.34M
October 27, 2025	1,045	1,052.55	1,052.55	1,056.35	1,036.05	1.54M
October 24, 2025	1,054.2	1,037.3	1,037.3	1,065.7	1,034.9	2.43M
October 23, 2025	1,098.15	1,049.45	1,049.45	1,104	1,045.1	4.1M
October 21, 2025	1,095.05	1,097.9	1,097.9	1,101.4	1,094	87,444
October 20, 2025	1,087	1,093	1,093	1,097.3	1,080	1.01M
October 17, 2025	1,095	1,084.9	1,084.9	1,104.3	1,082	2.09M
October 16, 2025	1,095	1,095.25	1,095.25	1,097.95	1,078.05	1.86M
October 15, 2025	1,085.75	1,087.6	1,087.6	1,096.75	1,077.05	1.75M
October 14, 2025	1,095.15	1,081.4	1,081.4	1,102.4	1,079.8	1.55M
October 13, 2025	1,062	1,095.15	1,095.15	1,103.15	1,060.3	4.68M
October 10, 2025	1,062	1,060.3	1,060.3	1,067.85	1,047.25	2.32M
October 09, 2025	1,061	1,068.85	1,068.85	1,072.55	1,050	2.25M
October 08, 2025	1,041.8	1,055.35	1,055.35	1,059.95	1,041.3	2.11M
October 07, 2025	1,053.9	1,041.8	1,041.8	1,055.5	1,035.05	3.1M
October 06, 2025	994	1,053.9	1,053.9	1,060.1	987.1	10.75M
October 03, 2025	996.1	980.4	980.4	1,004.7	970.85	3.47M
October 01, 2025	971	989.65	989.65	996.9	967.5	2.57M
September 30, 2025	972	969.8	969.8	973.5	958.4	2.07M
September 29, 2025	938	970.75	970.75	974.9	933.9	4.07M
September 26, 2025	939	932.75	932.75	944.6	929.35	1.58M
September 25, 2025	960.4	944.6	944.6	965	942.5	1.49M
September 24, 2025	969	960.4	960.4	972.15	952.85	1.2M
September 23, 2025	969	967.7	967.7	979.3	962.7	1.33M
September 22, 2025	950	966.25	966.25	972.25	950	975,105
September 19, 2025	967.6	953.95	953.95	968.5	950.35	2.69M
September 18, 2025	966	968.4	968.4	970.8	953.25	970,002
September 17, 2025	967	962.6	962.6	970.2	952.05	1.6M
September 16, 2025	980	966.65	966.65	983.2	965	763,322
September 15, 2025	969	977.65	977.65	979	960	817,441
September 12, 2025	969	970	970	974.95	962	836,103
September 11, 2025	973.3	965.95	965.95	977	958.9	1.85M
September 10, 2025	956.6	967.15	967.15	968.9	948.05	1.79M
September 09, 2025	942	949.6	949.6	954.9	937	911,020
September 08, 2025	949.05	942.9	942.9	950	930.1	1.07M
September 05, 2025	955	947.85	947.85	958.9	941.5	851,085
September 04, 2025	960	949.8	949.8	960	944.55	1.2M
September 03, 2025	934.2	956.6	956.6	959	931.8	1.74M
September 02, 2025	934	929.75	929.75	940	920.6	1.06M
September 01, 2025	918.8	924.65	924.65	928	914.3	1.08M
August 29, 2025	911.4	911.5	911.5	920.85	904.4	963,721
August 28, 2025	922.5	911.4	911.4	924.8	908.95	1.98M
August 26, 2025	915.15	916	916	920.95	905.35	2.28M
August 25, 2025	940	915.15	915.15	941.85	913	1.86M
August 22, 2025	944.55	934.4	934.4	947	932.1	1.78M
August 21, 2025	965	947.55	947.55	971	945.15	2.04M
August 20, 2025	952.8	963.95	963.95	966	943	2.07M
August 19, 2025	945	948.9	948.9	950.85	936	1.48M
August 18, 2025	944.8	938.25	938.25	946.65	934.4	1.44M
August 14, 2025	947.2	932	932	951.05	929	1.81M
August 13, 2025	933	945.8	945.8	948.7	928.6	3.01M
August 12, 2025	921.95	931.65	931.65	935.45	918.2	2.82M
August 11, 2025	899	920.65	920.65	923	895	3.96M

Fortis Healthcare Limited (FORTIS.NS) NSE