Fortis Malar Hospitals Limited (BOM:523696)
India · Delayed Price · Currency is INR 40.21
-0.65 (-1.59%)
At close: Oct 23, 2026
Fortis Malar Hospitals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 40.75 | 40.99 | 39.00 | 40.21 | 40.21 | -1.59% | 6,157 |
| Oct 22, 2026 | 40.40 | 42.30 | 39.50 | 40.86 | 40.86 | 1.97% | 7,094 |
| Oct 21, 2026 | 39.50 | 40.30 | 39.50 | 40.07 | 40.07 | 0.05% | 1,471 |
| Oct 19, 2026 | 39.35 | 40.60 | 39.35 | 40.05 | 40.05 | -0.74% | 3,877 |
| Oct 16, 2026 | 40.68 | 40.68 | 39.00 | 40.35 | 40.35 | -1.01% | 4,916 |
| Oct 15, 2026 | 39.04 | 41.70 | 39.04 | 40.76 | 40.76 | -0.88% | 10,253 |
| Oct 14, 2026 | 41.21 | 41.30 | 40.32 | 41.12 | 41.12 | 0.27% | 4,393 |
| Oct 13, 2026 | 40.01 | 42.00 | 40.01 | 41.01 | 41.01 | 1.13% | 4,701 |
| Oct 12, 2026 | 40.78 | 41.16 | 40.00 | 40.55 | 40.55 | 1.32% | 4,539 |
| Oct 9, 2026 | 39.05 | 40.94 | 39.05 | 40.02 | 40.02 | -1.09% | 5,545 |
| Oct 8, 2026 | 40.89 | 41.44 | 39.60 | 40.46 | 40.46 | -1.00% | 8,351 |
| Oct 7, 2026 | 41.40 | 41.40 | 40.00 | 40.87 | 40.87 | 0.59% | 3,804 |
| Oct 6, 2026 | 40.22 | 41.45 | 40.22 | 40.63 | 40.63 | 1.40% | 5,941 |
| Oct 5, 2026 | 42.33 | 42.33 | 39.80 | 40.07 | 40.07 | -2.95% | 13,708 |
| Oct 1, 2026 | 42.34 | 42.35 | 40.85 | 41.29 | 41.29 | -1.03% | 4,549 |
| Sep 30, 2026 | 42.35 | 42.35 | 41.23 | 41.72 | 41.72 | -0.38% | 5,231 |
| Sep 29, 2026 | 41.00 | 42.10 | 40.85 | 41.88 | 41.88 | 0.70% | 8,482 |
| Sep 28, 2026 | 41.99 | 42.15 | 41.00 | 41.59 | 41.59 | 0.65% | 6,970 |
| Sep 25, 2026 | 41.77 | 42.50 | 40.80 | 41.32 | 41.32 | -1.08% | 9,934 |
| Sep 24, 2026 | 41.65 | 42.50 | 41.50 | 41.77 | 41.77 | 0.29% | 5,204 |
| Sep 23, 2026 | 41.99 | 42.40 | 40.20 | 41.65 | 41.65 | 0.60% | 15,776 |
| Sep 22, 2026 | 41.39 | 41.90 | 41.36 | 41.40 | 41.40 | -0.96% | 4,421 |
| Sep 21, 2026 | 41.95 | 42.88 | 41.50 | 41.80 | 41.80 | -0.36% | 7,467 |
| Sep 18, 2026 | 42.00 | 42.00 | 40.20 | 41.95 | 41.95 | 1.55% | 7,501 |
| Sep 17, 2026 | 42.00 | 42.00 | 41.01 | 41.31 | 41.31 | -1.90% | 10,786 |
| Sep 16, 2026 | 43.17 | 44.22 | 40.00 | 42.11 | 42.11 | -3.64% | 10,940 |
| Sep 15, 2026 | 44.10 | 44.96 | 42.50 | 43.70 | 43.70 | -0.91% | 6,546 |
| 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 |