Fortis Malar Hospitals Limited (BOM:523696)
India · Delayed Price · Currency is INR 53.87
-1.84 (-3.30%)
At close: Jan 23, 2026
Fortis Malar Hospitals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 2, 2025 | 62.70 | 65.00 | 62.10 | 62.91 | 62.91 | -0.06% | 13,069 |
| Dec 1, 2025 | 63.05 | 64.04 | 62.90 | 62.95 | 62.95 | -1.22% | 9,459 |
| Nov 28, 2025 | 63.60 | 64.35 | 63.60 | 63.73 | 63.73 | 0.24% | 7,186 |
| Nov 27, 2025 | 64.45 | 64.45 | 63.11 | 63.58 | 63.58 | 1.21% | 6,827 |
| Nov 26, 2025 | 63.42 | 63.87 | 62.51 | 62.82 | 62.82 | -0.19% | 6,559 |
| Nov 25, 2025 | 63.90 | 63.90 | 62.20 | 62.94 | 62.94 | -0.21% | 6,860 |
| Nov 24, 2025 | 64.30 | 65.35 | 62.50 | 63.07 | 63.07 | -1.91% | 13,730 |
| Nov 21, 2025 | 65.00 | 66.00 | 63.50 | 64.30 | 64.30 | -0.53% | 15,863 |
| Nov 20, 2025 | 64.77 | 65.68 | 64.30 | 64.64 | 64.64 | -0.20% | 5,599 |
| Nov 19, 2025 | 64.71 | 65.88 | 64.70 | 64.77 | 64.77 | -0.02% | 9,946 |
| Nov 18, 2025 | 65.50 | 65.50 | 64.52 | 64.78 | 64.78 | 0.31% | 8,891 |
| Nov 17, 2025 | 65.90 | 65.90 | 64.00 | 64.58 | 64.58 | -1.37% | 13,645 |
| Nov 14, 2025 | 64.50 | 65.80 | 64.31 | 65.48 | 65.48 | 1.43% | 8,287 |
| Nov 13, 2025 | 65.89 | 65.89 | 64.10 | 64.56 | 64.56 | -2.02% | 13,980 |