Fortis Malar Hospitals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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