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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	895	888.55	888.55	900.65	884.5	2.08M
December 03, 2025	916.05	898.25	898.25	920.85	895.15	2.12M
December 02, 2025	904.2	915.75	915.75	918.4	893.55	4M
December 01, 2025	919.1	904.85	904.85	921.8	899.65	2.76M
November 28, 2025	929	919.1	919.1	929	906.7	2.84M
November 27, 2025	932.9	922.1	922.1	935	916.2	1.59M
November 26, 2025	925.7	932.9	932.9	935.4	921	1.56M
November 25, 2025	920	920.4	920.4	929	915.6	2.23M
November 24, 2025	926.5	922.2	922.2	932.8	915.7	59.36M
November 21, 2025	937.7	921	921	938	914.4	2.15M
November 19, 2025	932	922.9	922.9	935.5	912.5	3.03M
November 18, 2025	946.4	928.1	928.1	946.4	922	2.33M
November 17, 2025	943	944.1	944.1	953.2	931.2	3.47M
November 14, 2025	950	937.7	937.7	951	930.3	3.27M
November 13, 2025	971	953	953	977.9	948.4	3.24M
November 12, 2025	1,004.1	969.4	969.4	1,007.5	949.6	6.85M
November 11, 2025	999	986.9	986.9	999	980	3.52M
November 10, 2025	1,020	992.7	992.7	1,020.3	984.5	4.63M
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

Fortis Healthcare Limited (FORTIS.NS) NSE