Fortis Malar Hospitals Limited (BOM:523696)
India · Delayed Price · Currency is INR 67.60
-0.66 (-0.97%)
At close: Aug 25, 2025
Fortis Malar Hospitals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 68.90 | 68.90 | 67.00 | 67.42 | 67.42 | -0.88% | 11,496 |
| Aug 26, 2025 | 67.00 | 68.50 | 67.00 | 68.02 | 68.02 | 0.62% | 13,545 |
| Aug 25, 2025 | 68.90 | 68.90 | 67.05 | 67.60 | 67.60 | -0.97% | 10,206 |
| Aug 22, 2025 | 67.63 | 68.54 | 67.50 | 68.26 | 68.26 | 0.03% | 16,702 |
| Aug 21, 2025 | 68.40 | 69.39 | 68.00 | 68.24 | 68.24 | -0.41% | 16,324 |
| Aug 20, 2025 | 69.40 | 69.40 | 68.00 | 68.52 | 68.52 | -0.36% | 15,968 |
| Aug 19, 2025 | 69.80 | 69.95 | 68.21 | 68.77 | 68.77 | 0.15% | 15,940 |
| Aug 18, 2025 | 72.97 | 72.97 | 68.52 | 68.67 | 68.67 | 0.35% | 20,228 |
| Aug 14, 2025 | 69.36 | 69.36 | 68.25 | 68.43 | 68.43 | -1.00% | 7,841 |
| Aug 13, 2025 | 68.25 | 69.70 | 68.25 | 69.12 | 69.12 | 0.74% | 11,493 |
| Aug 12, 2025 | 69.33 | 69.97 | 67.50 | 68.61 | 68.61 | 0.16% | 13,193 |
| Aug 11, 2025 | 69.65 | 69.79 | 68.10 | 68.50 | 68.50 | -0.12% | 10,348 |
| Aug 8, 2025 | 69.36 | 70.38 | 68.12 | 68.58 | 68.58 | -0.91% | 8,843 |
| Aug 7, 2025 | 69.00 | 69.77 | 68.00 | 69.21 | 69.21 | -0.22% | 10,537 |
| Aug 6, 2025 | 69.90 | 70.75 | 68.10 | 69.36 | 69.36 | 0.80% | 16,250 |
| Aug 5, 2025 | 71.86 | 71.86 | 68.05 | 68.81 | 68.81 | 1.52% | 19,702 |
| Aug 4, 2025 | 70.50 | 70.90 | 67.00 | 67.78 | 67.78 | -3.09% | 25,968 |
| Aug 1, 2025 | 68.70 | 72.00 | 68.00 | 69.94 | 69.94 | 1.78% | 14,082 |
| Jul 31, 2025 | 66.30 | 69.99 | 66.30 | 68.72 | 68.72 | 0.50% | 14,249 |
| Jul 30, 2025 | 67.20 | 68.99 | 67.20 | 68.38 | 68.38 | 0.47% | 11,791 |
| Jul 29, 2025 | 67.70 | 68.95 | 67.02 | 68.06 | 68.06 | -0.12% | 12,360 |
| Jul 28, 2025 | 68.05 | 69.80 | 68.00 | 68.14 | 68.14 | -0.96% | 13,427 |
| Jul 25, 2025 | 70.38 | 70.95 | 67.67 | 68.80 | 68.80 | -2.24% | 21,666 |
| Jul 24, 2025 | 72.00 | 72.00 | 70.00 | 70.38 | 70.38 | -0.92% | 15,638 |
| Jul 23, 2025 | 70.30 | 72.00 | 70.30 | 71.03 | 71.03 | -0.71% | 9,990 |
| Jul 22, 2025 | 71.16 | 72.50 | 71.03 | 71.54 | 71.54 | 0.28% | 9,319 |
| Jul 21, 2025 | 70.35 | 71.70 | 70.35 | 71.34 | 71.34 | -0.36% | 14,054 |
| Jul 18, 2025 | 71.90 | 72.85 | 70.00 | 71.60 | 71.60 | 0.52% | 8,860 |
| Jul 17, 2025 | 71.00 | 72.50 | 70.14 | 71.23 | 71.23 | 0.13% | 18,220 |
| Jul 16, 2025 | 71.30 | 71.35 | 69.00 | 71.14 | 71.14 | 1.37% | 10,285 |
| Jul 15, 2025 | 69.15 | 70.49 | 68.30 | 70.18 | 70.18 | -0.03% | 21,197 |
| Jul 14, 2025 | 71.00 | 71.20 | 68.00 | 70.20 | 70.20 | -1.45% | 23,662 |
| Jul 11, 2025 | 71.90 | 72.50 | 71.12 | 71.23 | 71.23 | -0.34% | 16,721 |
| Jul 10, 2025 | 71.15 | 72.15 | 71.15 | 71.47 | 71.47 | -0.25% | 20,506 |
| Jul 9, 2025 | 72.00 | 72.80 | 71.51 | 71.65 | 71.65 | -0.86% | 8,819 |
| Jul 8, 2025 | 72.88 | 72.95 | 71.32 | 72.27 | 72.27 | 0.77% | 8,382 |
| Jul 7, 2025 | 72.80 | 73.45 | 71.06 | 71.72 | 71.72 | -1.74% | 18,712 |
| Jul 4, 2025 | 73.40 | 73.40 | 72.12 | 72.99 | 72.99 | 0.45% | 11,041 |
| Jul 3, 2025 | 72.99 | 73.45 | 72.10 | 72.66 | 72.66 | 0.26% | 10,488 |
| Jul 2, 2025 | 72.35 | 73.05 | 72.00 | 72.47 | 72.47 | -0.30% | 14,419 |
| Jul 1, 2025 | 73.47 | 73.70 | 72.30 | 72.69 | 72.69 | -0.10% | 11,519 |
| Jun 30, 2025 | 73.30 | 73.34 | 72.30 | 72.76 | 72.76 | 0.19% | 12,504 |
| Jun 27, 2025 | 72.00 | 73.00 | 71.22 | 72.62 | 72.62 | 0.29% | 11,694 |
| Jun 26, 2025 | 72.30 | 75.00 | 71.00 | 72.41 | 72.41 | -0.89% | 32,138 |
| Jun 25, 2025 | 72.65 | 73.40 | 72.00 | 73.06 | 73.06 | 0.56% | 12,589 |
| Jun 24, 2025 | 73.51 | 73.51 | 72.27 | 72.65 | 72.65 | 0.80% | 10,545 |
| Jun 23, 2025 | 72.45 | 73.00 | 71.51 | 72.07 | 72.07 | -0.52% | 13,279 |
| Jun 20, 2025 | 73.49 | 73.50 | 72.10 | 72.45 | 72.45 | 0.39% | 12,800 |
| Jun 19, 2025 | 74.73 | 74.73 | 72.00 | 72.17 | 72.17 | -2.41% | 15,714 |
| Jun 18, 2025 | 73.11 | 75.45 | 73.10 | 73.95 | 73.95 | 0.56% | 17,573 |