Fortis Malar Hospitals Limited (BOM:523696)
India · Delayed Price · Currency is INR 48.57
-0.42 (-0.86%)
At close: Mar 25, 2026
Fortis Malar Hospitals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 48.50 | 48.56 | 46.01 | 46.52 | 46.52 | -4.22% | 25,438 |
| Mar 25, 2026 | 48.55 | 49.97 | 48.01 | 48.57 | 48.57 | -0.86% | 25,336 |
| Mar 24, 2026 | 48.19 | 50.18 | 48.19 | 48.99 | 48.99 | 1.85% | 6,203 |
| Mar 23, 2026 | 48.10 | 49.60 | 48.00 | 48.10 | 48.10 | -2.95% | 10,348 |
| Mar 20, 2026 | 49.16 | 50.43 | 49.16 | 49.56 | 49.56 | 0.08% | 7,853 |
| Mar 19, 2026 | 51.07 | 51.07 | 49.10 | 49.52 | 49.52 | -3.00% | 11,603 |
| Mar 18, 2026 | 50.70 | 51.30 | 50.50 | 51.05 | 51.05 | 2.72% | 7,548 |
| Mar 17, 2026 | 51.00 | 51.00 | 49.10 | 49.70 | 49.70 | -1.76% | 8,147 |
| Mar 16, 2026 | 50.79 | 52.00 | 50.00 | 50.59 | 50.59 | -0.39% | 7,947 |
| Mar 13, 2026 | 51.90 | 51.90 | 50.50 | 50.79 | 50.79 | -1.57% | 7,936 |
| Mar 12, 2026 | 51.89 | 52.49 | 50.32 | 51.60 | 51.60 | 2.75% | 22,059 |
| Mar 11, 2026 | 52.68 | 52.68 | 49.99 | 50.22 | 50.22 | -2.16% | 16,604 |
| Mar 10, 2026 | 52.26 | 53.40 | 50.60 | 51.33 | 51.33 | -0.75% | 11,798 |
| Mar 9, 2026 | 51.68 | 52.39 | 50.00 | 51.72 | 51.72 | 0.08% | 8,796 |
| Mar 6, 2026 | 52.08 | 52.95 | 51.21 | 51.68 | 51.68 | -0.77% | 5,573 |
| Mar 5, 2026 | 52.10 | 54.30 | 50.50 | 52.08 | 52.08 | -2.33% | 18,443 |
| Mar 4, 2026 | 51.93 | 53.80 | 51.00 | 53.32 | 53.32 | 2.68% | 14,528 |
| Mar 2, 2026 | 46.65 | 54.35 | 46.65 | 51.93 | 51.93 | -3.94% | 25,622 |
| Feb 27, 2026 | 53.80 | 54.74 | 53.30 | 54.06 | 54.06 | 0.43% | 8,342 |
| Feb 26, 2026 | 53.20 | 55.50 | 53.20 | 53.83 | 53.83 | -0.79% | 24,959 |
| Feb 25, 2026 | 53.06 | 54.44 | 53.06 | 54.26 | 54.26 | 1.34% | 6,105 |
| Feb 24, 2026 | 52.72 | 54.84 | 52.50 | 53.54 | 53.54 | 0.56% | 14,170 |
| Feb 23, 2026 | 55.17 | 55.17 | 52.52 | 53.24 | 53.24 | -2.49% | 17,012 |
| Feb 20, 2026 | 55.10 | 55.17 | 53.00 | 54.60 | 54.60 | -0.87% | 9,248 |
| Feb 19, 2026 | 55.75 | 55.75 | 55.00 | 55.08 | 55.08 | -1.02% | 3,584 |
| Feb 18, 2026 | 54.65 | 56.69 | 54.65 | 55.65 | 55.65 | -0.55% | 5,106 |
| Feb 17, 2026 | 56.05 | 56.60 | 54.51 | 55.96 | 55.96 | -0.16% | 4,195 |
| Feb 16, 2026 | 56.30 | 57.39 | 55.92 | 56.05 | 56.05 | -0.50% | 6,311 |
| Feb 13, 2026 | 56.95 | 56.95 | 56.00 | 56.33 | 56.33 | -1.57% | 6,298 |
| Feb 12, 2026 | 57.40 | 58.30 | 56.25 | 57.23 | 57.23 | 1.96% | 16,938 |
| Feb 11, 2026 | 56.00 | 56.95 | 55.81 | 56.13 | 56.13 | 0.59% | 26,545 |
| Feb 10, 2026 | 56.79 | 57.50 | 55.52 | 55.80 | 55.80 | 1.09% | 21,428 |
| Feb 9, 2026 | 55.15 | 55.95 | 55.00 | 55.20 | 55.20 | -0.07% | 10,015 |
| Feb 6, 2026 | 54.35 | 56.99 | 54.25 | 55.24 | 55.24 | -0.25% | 9,383 |
| Feb 5, 2026 | 55.90 | 57.48 | 55.30 | 55.38 | 55.38 | -2.69% | 6,604 |
| Feb 4, 2026 | 56.80 | 57.34 | 54.55 | 56.91 | 56.91 | 2.19% | 9,915 |
| Feb 3, 2026 | 56.00 | 56.99 | 55.02 | 55.69 | 55.69 | 1.51% | 12,306 |
| Feb 2, 2026 | 57.98 | 57.98 | 53.03 | 54.86 | 54.86 | -1.88% | 12,122 |
| Feb 1, 2026 | 56.95 | 57.20 | 54.35 | 55.91 | 55.91 | 0.30% | 20,876 |
| Jan 30, 2026 | 54.05 | 56.91 | 53.02 | 55.74 | 55.74 | 2.44% | 8,555 |
| Jan 29, 2026 | 54.20 | 55.90 | 54.20 | 54.41 | 54.41 | -0.53% | 9,475 |
| Jan 28, 2026 | 55.22 | 55.77 | 54.03 | 54.70 | 54.70 | 0.59% | 9,775 |
| Jan 27, 2026 | 53.90 | 55.88 | 53.50 | 54.38 | 54.38 | 0.95% | 6,146 |
| Jan 23, 2026 | 55.03 | 56.61 | 52.35 | 53.87 | 53.87 | -3.30% | 10,752 |
| Jan 22, 2026 | 55.90 | 56.59 | 55.00 | 55.71 | 55.71 | 2.50% | 6,406 |
| Jan 21, 2026 | 54.96 | 55.88 | 52.24 | 54.35 | 54.35 | -1.11% | 12,987 |
| Jan 20, 2026 | 56.57 | 56.90 | 54.00 | 54.96 | 54.96 | -2.85% | 13,572 |
| Jan 19, 2026 | 57.50 | 57.69 | 56.00 | 56.57 | 56.57 | -1.99% | 14,414 |
| Jan 16, 2026 | 56.55 | 58.50 | 56.55 | 57.72 | 57.72 | 0.68% | 10,701 |
| Jan 14, 2026 | 57.51 | 58.25 | 57.21 | 57.33 | 57.33 | -1.17% | 7,665 |