Fortis Healthcare Limited (FORTIS.NS) NSE
788.75
-6.25(-0.79%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
788.75
-6.25(-0.79%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 790.05 | 788.75 | 788.75 | 791 | 766.8 | 1.17M |
| April 01, 2026 | 804.45 | 795 | 795 | 817.7 | 790.3 | 1.09M |
| March 30, 2026 | 797 | 795 | 795 | 807.8 | 788 | 2.06M |
| March 27, 2026 | 830.05 | 814.15 | 814.15 | 830.1 | 807.75 | 2.27M |
| March 25, 2026 | 815 | 830.1 | 830.1 | 833 | 813.05 | 1.76M |
| March 24, 2026 | 818 | 811.4 | 811.4 | 819.5 | 795.7 | 2.5M |
| March 23, 2026 | 812.75 | 799.2 | 799.2 | 814.3 | 779.55 | 2.08M |
| March 19, 2026 | 832.1 | 818.35 | 818.35 | 836 | 811.75 | 2.17M |
| March 18, 2026 | 824.45 | 846 | 846 | 850.9 | 823.35 | 2.19M |
| March 17, 2026 | 811.95 | 820.2 | 820.2 | 825.6 | 795 | 2.36M |
| March 16, 2026 | 838.3 | 807.9 | 807.9 | 848.9 | 802.7 | 2.16M |
| March 13, 2026 | 859 | 839.75 | 839.75 | 863.6 | 837.95 | 1M |
| March 12, 2026 | 874 | 859.5 | 859.5 | 875.05 | 852 | 2.37M |
| March 11, 2026 | 884 | 881.2 | 881.2 | 887.75 | 873.6 | 1.35M |
| March 10, 2026 | 885 | 881.8 | 881.8 | 890 | 878.2 | 867,655 |
| March 09, 2026 | 869.5 | 878.45 | 878.45 | 899.8 | 856.2 | 1.42M |
| March 06, 2026 | 920.95 | 892.55 | 892.55 | 927.85 | 890.15 | 1.31M |
| March 05, 2026 | 916.8 | 920.95 | 920.95 | 923.65 | 905.6 | 964,390 |
| March 02, 2026 | 903.75 | 932.5 | 932.5 | 939.25 | 903.75 | 1.18M |
| February 27, 2026 | 968.8 | 942.65 | 942.65 | 977.4 | 938.35 | 3.21M |
| February 26, 2026 | 935.15 | 963.65 | 963.65 | 965.5 | 935.15 | 2.9M |
| February 25, 2026 | 924.3 | 930.75 | 930.75 | 935 | 917.6 | 1.68M |
| February 24, 2026 | 916 | 919.55 | 919.55 | 923.5 | 910.05 | 609,597 |
| February 23, 2026 | 921 | 919.7 | 919.7 | 932.15 | 914.9 | 1.58M |
| February 20, 2026 | 906.6 | 921 | 0 | 926.9 | 906.55 | 1.31M |
| February 19, 2026 | 917 | 906.6 | 0 | 922.75 | 904.6 | 660,537 |
| February 18, 2026 | 909.5 | 914.95 | 0 | 918.15 | 902.65 | 557,147 |
| February 17, 2026 | 921.9 | 907.15 | 0 | 930 | 902.65 | 912,616 |
| February 16, 2026 | 916.7 | 915.75 | 0 | 923.8 | 896.8 | 2.09M |
| February 13, 2026 | 928.15 | 916.75 | 0 | 930.9 | 914.3 | 1.22M |
| February 12, 2026 | 924.7 | 928.55 | 0 | 943 | 921.05 | 2.46M |
| February 11, 2026 | 891.85 | 918.85 | 0 | 930.9 | 890.2 | 3.87M |
| February 10, 2026 | 892 | 891.85 | 0 | 897.85 | 885.4 | 1.06M |
| February 09, 2026 | 859 | 891.3 | 0 | 895.05 | 853.2 | 1.3M |
| February 06, 2026 | 854.1 | 855.7 | 0 | 857.6 | 844.05 | 908,963 |
| February 05, 2026 | 858 | 857.2 | 0 | 872.45 | 850.4 | 749,832 |
| February 04, 2026 | 859.5 | 859.85 | 0 | 869.65 | 855.1 | 1.37M |
| February 03, 2026 | 855 | 863.1 | 0 | 870.95 | 852.15 | 2M |
| February 02, 2026 | 828 | 837.95 | 0 | 842.9 | 812.6 | 1.21M |
| February 01, 2026 | 857 | 832.8 | 0 | 868.3 | 827.8 | 364,148 |
| January 30, 2026 | 838 | 851.5 | 0 | 858.15 | 838 | 2.08M |
| January 29, 2026 | 845.5 | 842.25 | 0 | 849.55 | 837.55 | 1.82M |
| January 28, 2026 | 843.85 | 849.05 | 0 | 853.2 | 839.45 | 1.09M |
| January 27, 2026 | 846 | 838.45 | 0 | 851.95 | 826.15 | 1.36M |
| January 23, 2026 | 851.95 | 844 | 0 | 864.45 | 839.3 | 2.33M |
| January 22, 2026 | 846 | 841.45 | 0 | 859.75 | 832.4 | 2.98M |
| January 21, 2026 | 850.25 | 844.15 | 0 | 857.45 | 832 | 2.54M |
| January 20, 2026 | 890 | 856.45 | 0 | 892.7 | 851.1 | 2.64M |
| January 19, 2026 | 895 | 892.05 | 0 | 898.95 | 888.6 | 1.17M |
| January 16, 2026 | 910.6 | 896.45 | 0 | 915 | 893.7 | 2.17M |
| January 14, 2026 | 908 | 909.95 | 0 | 917.05 | 903 | 2.43M |
| January 13, 2026 | 893.5 | 908 | 0 | 911 | 887.4 | 978,014 |
| January 12, 2026 | 903.05 | 893.3 | 0 | 905 | 878.35 | 1.63M |
| January 09, 2026 | 913.35 | 903.05 | 0 | 928.2 | 901.3 | 1.36M |
| January 08, 2026 | 939.65 | 917.05 | 0 | 940.95 | 912.75 | 1.68M |
| January 07, 2026 | 950 | 940.85 | 0 | 950.05 | 935.2 | 2.03M |
| January 06, 2026 | 915.45 | 945 | 0 | 950.45 | 914 | 3.87M |
| January 05, 2026 | 919.3 | 915.45 | 0 | 920 | 904.1 | 1.48M |
| January 02, 2026 | 906.3 | 914.75 | 0 | 923.55 | 896.3 | 1.81M |
| January 01, 2026 | 885 | 900.55 | 0 | 903 | 878 | 910,327 |