Fortis Malar Hospitals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 13, 2026	57.29	58.89	57.00	58.01	58.01	1.26%	11,808
Jan 12, 2026	59.21	61.90	56.90	57.29	57.29	-3.29%	24,443
Jan 9, 2026	58.95	63.00	58.45	59.24	59.24	0.56%	37,398
Jan 8, 2026	59.80	60.00	58.00	58.91	58.91	-1.49%	6,686
Jan 7, 2026	59.50	60.00	58.56	59.80	59.80	1.58%	8,591
Jan 6, 2026	58.20	60.00	58.20	58.87	58.87	-0.42%	9,644
Jan 5, 2026	61.00	61.00	59.00	59.12	59.12	-1.60%	9,228
Jan 2, 2026	59.45	60.63	58.31	60.08	60.08	1.08%	17,799
Jan 1, 2026	59.40	59.95	58.40	59.44	59.44	1.54%	6,912
Dec 31, 2025	57.15	59.80	57.01	58.54	58.54	1.68%	8,663
Dec 30, 2025	58.19	58.90	56.26	57.57	57.57	0.91%	16,668
Dec 29, 2025	59.40	61.19	56.50	57.05	57.05	-4.69%	32,934
Dec 26, 2025	61.00	62.49	59.40	59.86	59.86	0.08%	11,264
Dec 24, 2025	61.65	62.49	59.41	59.81	59.81	-2.91%	25,615
Dec 23, 2025	60.89	61.70	60.00	61.60	61.60	3.34%	6,870
Dec 22, 2025	59.15	60.60	59.15	59.61	59.61	-1.24%	11,313
Dec 19, 2025	59.20	60.99	59.20	60.36	60.36	0.82%	4,665
Dec 18, 2025	60.10	60.99	59.10	59.87	59.87	-1.07%	13,175
Dec 17, 2025	61.60	62.50	60.10	60.52	60.52	-0.66%	10,639
Dec 16, 2025	61.62	62.00	60.60	60.92	60.92	-1.18%	7,777
Dec 15, 2025	61.01	62.70	60.40	61.65	61.65	0.62%	7,389
Dec 12, 2025	60.10	61.99	60.10	61.27	61.27	1.32%	7,154
Dec 11, 2025	61.55	61.55	60.40	60.47	60.47	0.08%	5,226
Dec 10, 2025	60.49	61.65	60.00	60.42	60.42	-0.12%	17,714
Dec 9, 2025	61.58	61.58	60.05	60.49	60.49	-1.82%	14,180
Dec 8, 2025	64.31	64.31	60.60	61.61	61.61	-2.28%	11,462
Dec 5, 2025	62.11	63.30	62.11	63.05	63.05	1.68%	4,752
Dec 4, 2025	61.30	63.79	61.30	62.01	62.01	0.50%	7,185
Dec 3, 2025	63.69	64.12	61.20	61.70	61.70	-1.92%	10,115