Fortis Malar Hospitals Limited (BOM:523696)
India · Delayed Price · Currency is INR 45.09
+0.39 (0.87%)
At close: Sep 10, 2026
Fortis Malar Hospitals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 44.12 | 44.99 | 44.02 | 44.10 | 44.10 | -2.20% | 5,794 |
| Sep 10, 2026 | 44.25 | 45.75 | 44.25 | 45.09 | 45.09 | 0.87% | 13,967 |
| Sep 9, 2026 | 44.56 | 45.40 | 44.50 | 44.70 | 44.70 | 0.31% | 3,522 |
| Sep 8, 2026 | 45.01 | 45.89 | 44.50 | 44.56 | 44.56 | -2.79% | 6,656 |
| Sep 7, 2026 | 44.42 | 45.99 | 44.42 | 45.84 | 45.84 | 1.21% | 5,900 |
| Sep 4, 2026 | 45.00 | 46.70 | 44.70 | 45.29 | 45.29 | -0.20% | 4,294 |
| Sep 3, 2026 | 46.00 | 46.20 | 45.00 | 45.38 | 45.38 | -0.81% | 6,073 |
| Sep 2, 2026 | 47.30 | 47.30 | 45.25 | 45.75 | 45.75 | -1.93% | 4,458 |
| Sep 1, 2026 | 46.06 | 46.80 | 45.20 | 46.65 | 46.65 | 1.88% | 5,412 |
| Aug 31, 2026 | 46.10 | 46.10 | 45.10 | 45.79 | 45.79 | -0.50% | 5,603 |
| Aug 28, 2026 | 47.94 | 47.94 | 46.00 | 46.02 | 46.02 | -2.42% | 9,530 |
| Aug 27, 2026 | 48.11 | 48.11 | 46.50 | 47.16 | 47.16 | -0.40% | 8,886 |
| Aug 26, 2026 | 47.01 | 48.90 | 46.70 | 47.35 | 47.35 | -0.27% | 4,496 |
| Aug 25, 2026 | 47.00 | 47.76 | 47.00 | 47.48 | 47.48 | 0.91% | 2,225 |
| Aug 24, 2026 | 47.11 | 47.90 | 46.50 | 47.05 | 47.05 | -0.59% | 8,085 |
| Aug 21, 2026 | 47.50 | 48.20 | 47.20 | 47.33 | 47.33 | -0.92% | 5,119 |
| Aug 20, 2026 | 47.95 | 48.98 | 47.50 | 47.77 | 47.77 | -0.50% | 5,036 |
| Aug 19, 2026 | 49.00 | 49.05 | 47.40 | 48.01 | 48.01 | -2.12% | 17,371 |
| Aug 18, 2026 | 49.30 | 49.40 | 48.50 | 49.05 | 49.05 | 0.47% | 4,127 |
| Aug 17, 2026 | 50.00 | 50.00 | 48.51 | 48.82 | 48.82 | 0.51% | 5,738 |
| Aug 14, 2026 | 49.40 | 49.45 | 48.00 | 48.57 | 48.57 | -1.22% | 3,787 |
| Aug 13, 2026 | 49.01 | 49.50 | 49.01 | 49.17 | 49.17 | 0.33% | 1,484 |
| Aug 12, 2026 | 49.20 | 50.00 | 49.00 | 49.01 | 49.01 | -0.75% | 3,055 |
| Aug 11, 2026 | 49.51 | 50.29 | 49.30 | 49.38 | 49.38 | -0.74% | 1,622 |
| Aug 10, 2026 | 49.80 | 50.50 | 49.16 | 49.75 | 49.75 | 1.20% | 5,141 |
| Aug 7, 2026 | 50.30 | 50.30 | 49.15 | 49.16 | 49.16 | -1.52% | 5,330 |
| Aug 6, 2026 | 49.50 | 50.95 | 49.30 | 49.92 | 49.92 | -0.14% | 2,818 |
| Aug 5, 2026 | 51.00 | 51.00 | 49.30 | 49.99 | 49.99 | 0.08% | 5,678 |
| Aug 4, 2026 | 51.45 | 51.45 | 49.62 | 49.95 | 49.95 | -0.36% | 4,392 |
| Aug 3, 2026 | 49.62 | 50.99 | 49.00 | 50.13 | 50.13 | -0.95% | 13,522 |
| 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 |