Fortis Malar Hospitals Limited (BOM:523696)
India · Delayed Price · Currency is INR 55.54
+0.91 (1.67%)
At close: Apr 16, 2026
Fortis Malar Hospitals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 55.72 | 55.85 | 54.20 | 55.54 | 55.54 | 1.67% | 8,613 |
| Apr 15, 2026 | 55.90 | 55.90 | 53.35 | 54.63 | 54.63 | 3.45% | 11,201 |
| Apr 13, 2026 | 52.92 | 53.99 | 51.15 | 52.81 | 52.81 | -3.84% | 14,470 |
| Apr 10, 2026 | 54.00 | 54.99 | 53.87 | 54.92 | 54.92 | 2.12% | 9,115 |
| Apr 9, 2026 | 53.20 | 54.25 | 52.20 | 53.78 | 53.78 | 2.56% | 16,602 |
| Apr 8, 2026 | 54.70 | 54.70 | 51.82 | 52.44 | 52.44 | 4.69% | 12,031 |
| Apr 7, 2026 | 48.60 | 51.00 | 47.50 | 50.09 | 50.09 | 1.87% | 12,779 |
| Apr 6, 2026 | 49.80 | 49.80 | 47.11 | 49.17 | 49.17 | 5.13% | 13,526 |
| Apr 2, 2026 | 44.80 | 46.95 | 44.11 | 46.77 | 46.77 | 2.59% | 7,600 |
| Apr 1, 2026 | 42.00 | 47.00 | 42.00 | 45.59 | 45.59 | 9.35% | 12,480 |
| Mar 30, 2026 | 46.40 | 47.25 | 40.75 | 41.69 | 41.69 | -10.38% | 37,976 |
| 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 |