Fortis Healthcare Limited (BOM:532843)
India · Delayed Price · Currency is INR 887.85
-0.20 (-0.02%)
At close: Dec 5, 2025
Fortis Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 886.65 | 895.75 | 882.70 | 887.85 | 887.85 | -0.02% | 21,954 |
| Dec 4, 2025 | 890.60 | 900.00 | 884.65 | 888.05 | 888.05 | -1.11% | 19,190 |
| Dec 3, 2025 | 913.45 | 921.35 | 895.25 | 898.00 | 898.00 | -1.95% | 35,691 |
| Dec 2, 2025 | 900.15 | 918.00 | 893.50 | 915.90 | 915.90 | 1.19% | 34,630 |
| Dec 1, 2025 | 916.20 | 921.30 | 900.00 | 905.10 | 905.10 | -1.54% | 148,626 |
| Nov 28, 2025 | 931.75 | 931.75 | 906.30 | 919.25 | 919.25 | -0.30% | 29,499 |
| Nov 27, 2025 | 930.45 | 935.05 | 916.25 | 922.00 | 922.00 | -1.22% | 58,907 |
| Nov 26, 2025 | 925.05 | 935.35 | 921.55 | 933.35 | 933.35 | 1.43% | 16,328 |
| Nov 25, 2025 | 916.55 | 928.90 | 915.40 | 920.15 | 920.15 | -0.27% | 32,165 |
| Nov 24, 2025 | 923.45 | 932.65 | 917.00 | 922.60 | 922.60 | 0.17% | 105,770 |
| Nov 21, 2025 | 935.60 | 936.40 | 914.20 | 921.05 | 921.05 | -1.55% | 32,197 |
| Nov 20, 2025 | 923.40 | 940.20 | 922.95 | 935.55 | 935.55 | 1.37% | 138,539 |
| Nov 19, 2025 | 935.05 | 935.15 | 912.65 | 922.95 | 922.95 | -0.51% | 36,386 |
| Nov 18, 2025 | 944.20 | 946.00 | 921.80 | 927.70 | 927.70 | -1.74% | 60,889 |
| Nov 17, 2025 | 942.05 | 952.05 | 931.05 | 944.15 | 944.15 | 0.73% | 37,326 |
| Nov 14, 2025 | 950.00 | 950.05 | 930.35 | 937.35 | 937.35 | -1.72% | 121,319 |
| Nov 13, 2025 | 973.15 | 978.15 | 948.60 | 953.80 | 953.80 | -1.60% | 757,468 |
| Nov 12, 2025 | 1,002.85 | 1,008.45 | 949.40 | 969.35 | 969.35 | -1.61% | 684,308 |
| Nov 11, 2025 | 995.15 | 995.20 | 980.10 | 985.25 | 985.25 | -0.69% | 32,596 |
| Nov 10, 2025 | 1,015.85 | 1,017.40 | 983.40 | 992.10 | 992.10 | -2.77% | 63,172 |
| Nov 7, 2025 | 986.40 | 1,022.05 | 986.40 | 1,020.35 | 1,020.35 | 0.98% | 36,529 |
| Nov 6, 2025 | 1,025.20 | 1,030.00 | 995.10 | 1,010.40 | 1,010.40 | -0.81% | 133,082 |
| Nov 4, 2025 | 1,038.65 | 1,038.65 | 1,016.30 | 1,018.60 | 1,018.60 | -1.14% | 22,021 |
| Nov 3, 2025 | 1,024.95 | 1,040.50 | 1,017.70 | 1,030.35 | 1,030.35 | 0.67% | 41,129 |
| Oct 31, 2025 | 1,053.95 | 1,053.95 | 1,020.50 | 1,023.50 | 1,023.50 | -1.92% | 19,605 |
| Oct 30, 2025 | 1,059.85 | 1,059.85 | 1,040.00 | 1,043.55 | 1,043.55 | -1.12% | 9,557 |
| Oct 29, 2025 | 1,059.80 | 1,064.65 | 1,052.00 | 1,055.40 | 1,055.40 | -0.26% | 29,658 |
| Oct 28, 2025 | 1,054.90 | 1,067.50 | 1,050.55 | 1,058.15 | 1,058.15 | 0.43% | 45,244 |
| Oct 27, 2025 | 1,038.70 | 1,056.25 | 1,036.65 | 1,053.60 | 1,053.60 | 1.62% | 40,400 |
| Oct 24, 2025 | 1,059.30 | 1,065.05 | 1,035.05 | 1,036.85 | 1,036.85 | -1.19% | 39,901 |
| Oct 23, 2025 | 1,101.40 | 1,101.40 | 1,045.50 | 1,049.35 | 1,049.35 | -4.37% | 74,853 |
| Oct 21, 2025 | 1,098.95 | 1,100.90 | 1,095.00 | 1,097.25 | 1,097.25 | 0.41% | 4,192 |
| Oct 20, 2025 | 1,085.15 | 1,097.65 | 1,079.90 | 1,092.75 | 1,092.75 | 0.70% | 39,918 |
| Oct 17, 2025 | 1,098.95 | 1,103.90 | 1,080.85 | 1,085.15 | 1,085.15 | -0.90% | 167,312 |
| Oct 16, 2025 | 1,099.95 | 1,099.95 | 1,077.65 | 1,095.00 | 1,095.00 | 0.64% | 48,166 |
| Oct 15, 2025 | 1,089.95 | 1,096.00 | 1,077.40 | 1,088.00 | 1,088.00 | 0.63% | 17,028 |
| Oct 14, 2025 | 1,095.60 | 1,102.20 | 1,079.75 | 1,081.15 | 1,081.15 | -1.32% | 59,088 |
| Oct 13, 2025 | 1,057.80 | 1,105.00 | 1,057.80 | 1,095.60 | 1,095.60 | 2.97% | 141,777 |
| Oct 10, 2025 | 1,058.95 | 1,067.00 | 1,047.00 | 1,064.00 | 1,064.00 | -0.43% | 19,828 |
| Oct 9, 2025 | 1,066.25 | 1,072.50 | 1,050.70 | 1,068.55 | 1,068.55 | 1.21% | 48,452 |
| Oct 8, 2025 | 1,039.55 | 1,059.75 | 1,039.55 | 1,055.75 | 1,055.75 | 1.33% | 78,798 |
| Oct 7, 2025 | 1,048.15 | 1,055.00 | 1,035.00 | 1,041.85 | 1,041.85 | -1.14% | 202,204 |
| Oct 6, 2025 | 1,000.45 | 1,060.85 | 995.55 | 1,053.90 | 1,053.90 | 7.53% | 400,947 |
| Oct 3, 2025 | 991.55 | 1,005.20 | 970.85 | 980.10 | 980.10 | -0.95% | 70,161 |
| Oct 1, 2025 | 970.65 | 996.60 | 968.50 | 989.50 | 989.50 | 1.99% | 90,732 |
| Sep 30, 2025 | 981.50 | 981.50 | 958.75 | 970.20 | 970.20 | 0.01% | 25,099 |
| Sep 29, 2025 | 942.50 | 974.55 | 933.80 | 970.15 | 970.15 | 4.05% | 32,947 |
| Sep 26, 2025 | 936.45 | 944.60 | 928.85 | 932.40 | 932.40 | -1.23% | 41,226 |
| Sep 25, 2025 | 957.50 | 964.40 | 942.00 | 944.00 | 944.00 | -1.83% | 34,376 |
| Sep 24, 2025 | 971.95 | 972.20 | 953.20 | 961.60 | 961.60 | -0.65% | 28,860 |