Fortis Malar Hospitals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	54.78	57.00	54.01	55.25	55.25	0.95%	14,497
May 25, 2026	55.40	55.40	53.07	54.73	54.73	1.79%	8,588
May 22, 2026	55.48	55.48	53.27	53.77	53.77	0.43%	6,066
May 21, 2026	55.90	55.90	53.31	53.54	53.54	-0.17%	3,808
May 20, 2026	53.40	54.58	53.40	53.63	53.63	-2.03%	6,565
May 19, 2026	54.10	55.10	53.56	54.74	54.74	3.65%	6,012
May 18, 2026	52.00	55.23	52.00	52.81	52.81	-2.31%	15,032
May 15, 2026	53.50	55.30	53.50	54.06	54.06	1.85%	12,505
May 14, 2026	55.63	55.63	52.04	53.08	53.08	-2.68%	17,836
May 13, 2026	55.00	55.99	54.00	54.54	54.54	-1.16%	9,276
May 12, 2026	55.05	56.39	54.40	55.18	55.18	-0.77%	16,416
May 11, 2026	57.32	57.33	55.50	55.61	55.61	-2.98%	14,735
May 8, 2026	57.90	57.99	56.20	57.32	57.32	1.25%	18,406
May 7, 2026	55.30	57.60	55.30	56.61	56.61	0.43%	9,878
May 6, 2026	55.21	57.82	55.21	56.37	56.37	0.50%	12,831
May 5, 2026	55.26	57.85	55.20	56.09	56.09	-0.12%	9,942
May 4, 2026	56.00	58.90	55.00	56.16	56.16	0.29%	7,901
Apr 30, 2026	56.03	56.52	53.30	56.00	56.00	-0.28%	8,448
Apr 29, 2026	57.00	59.25	54.00	56.16	56.16	-2.38%	22,629
Apr 28, 2026	57.45	59.73	57.10	57.53	57.53	-0.81%	10,969
Apr 27, 2026	58.00	59.15	57.40	58.00	58.00	-0.02%	15,749
Apr 24, 2026	58.40	59.89	57.02	58.01	58.01	0.61%	21,958
Apr 23, 2026	57.12	59.00	57.12	57.66	57.66	0.95%	7,814
Apr 22, 2026	56.70	60.00	56.01	57.12	57.12	0.88%	19,520
Apr 21, 2026	56.00	57.90	56.00	56.62	56.62	-0.11%	5,067
Apr 20, 2026	59.15	59.19	56.50	56.68	56.68	-0.65%	16,322
Apr 17, 2026	55.80	59.55	54.45	57.05	57.05	2.72%	15,734
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