Fortis Malar Hospitals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	50.50	51.00	49.30	50.61	50.61	0.58%	4,619
Jul 30, 2026	49.00	50.90	49.00	50.32	50.32	0.60%	5,287
Jul 29, 2026	49.50	50.90	49.50	50.02	50.02	0.95%	6,809
Jul 28, 2026	49.50	50.45	49.30	49.55	49.55	-1.00%	2,529
Jul 27, 2026	51.49	51.49	49.45	50.05	50.05	-0.95%	5,591
Jul 24, 2026	48.50	50.95	48.50	50.53	50.53	2.02%	5,248
Jul 23, 2026	49.20	50.44	49.00	49.53	49.53	-2.23%	7,948
Jul 22, 2026	50.15	51.52	49.66	50.66	50.66	0.04%	5,781
Jul 21, 2026	52.00	52.00	49.58	50.64	50.64	1.93%	2,675
Jul 20, 2026	50.72	51.40	48.20	49.68	49.68	-1.08%	5,757
Jul 17, 2026	51.40	51.40	49.76	50.22	50.22	0.34%	8,634
Jul 16, 2026	50.61	51.44	50.00	50.05	50.05	-0.62%	7,177
Jul 15, 2026	48.10	51.35	48.10	50.36	50.36	-0.02%	10,282
Jul 14, 2026	50.11	51.37	50.11	50.37	50.37	-0.18%	4,684
Jul 13, 2026	51.45	51.79	50.01	50.46	50.46	-1.98%	5,777
Jul 10, 2026	52.50	52.50	50.58	51.48	51.48	0.65%	5,748
Jul 9, 2026	52.50	52.50	50.50	51.15	51.15	0.97%	9,112
Jul 8, 2026	51.70	51.70	50.50	50.66	50.66	-2.01%	5,277
Jul 7, 2026	51.76	52.00	51.20	51.70	51.70	-0.10%	5,437
Jul 6, 2026	52.10	53.20	51.50	51.75	51.75	-1.20%	9,452
Jul 3, 2026	51.45	52.85	51.25	52.38	52.38	1.81%	5,703
Jul 2, 2026	52.00	52.24	51.04	51.45	51.45	-0.64%	7,102
Jul 1, 2026	51.20	52.84	51.20	51.78	51.78	-0.61%	5,801
Jun 30, 2026	52.00	52.98	51.55	52.10	52.10	-0.40%	3,812
Jun 29, 2026	52.42	53.37	52.00	52.31	52.31	-0.21%	2,988
Jun 25, 2026	52.11	53.28	52.11	52.42	52.42	0.52%	5,591
Jun 24, 2026	52.05	53.75	52.05	52.15	52.15	-1.81%	5,347
Jun 23, 2026	52.52	53.97	52.52	53.11	53.11	0.47%	6,132
Jun 22, 2026	54.90	54.90	52.39	52.86	52.86	1.23%	10,599
Jun 19, 2026	53.00	54.58	52.01	52.22	52.22	-0.10%	5,324
Jun 18, 2026	53.03	54.90	50.00	52.27	52.27	-1.54%	18,610
Jun 17, 2026	53.00	53.84	52.76	53.09	53.09	0.28%	6,240
Jun 16, 2026	53.25	53.95	52.20	52.94	52.94	-0.40%	5,040
Jun 15, 2026	51.51	53.70	51.51	53.15	53.15	1.47%	5,762
Jun 12, 2026	52.99	53.00	51.30	52.38	52.38	2.03%	3,891
Jun 11, 2026	52.75	54.00	50.00	51.34	51.34	-3.97%	13,867
Jun 10, 2026	53.01	53.94	53.01	53.46	53.46	-1.00%	5,501
Jun 9, 2026	53.95	55.45	53.90	54.00	54.00	0.09%	3,333
Jun 8, 2026	53.50	58.40	53.00	53.95	53.95	-1.12%	16,571
Jun 5, 2026	54.36	55.00	53.70	54.56	54.56	0.37%	4,768
Jun 4, 2026	53.02	55.50	53.01	54.36	54.36	0.82%	8,317
Jun 3, 2026	53.83	54.45	53.02	53.92	53.92	1.16%	3,620
Jun 2, 2026	54.00	54.70	52.50	53.30	53.30	-0.11%	9,549
Jun 1, 2026	54.00	55.38	53.20	53.36	53.36	-1.15%	10,871
May 29, 2026	56.49	56.49	53.90	53.98	53.98	-2.21%	8,550
May 27, 2026	54.50	55.88	54.30	55.20	55.20	-0.09%	5,093
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