Fortis Healthcare Limited (BOM:532843)
India · Delayed Price · Currency is INR 962.65
-4.70 (-0.49%)
At close: Sep 17, 2025
Fortis Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 967.00 | 971.00 | 953.80 | 968.25 | 968.25 | 0.58% | 16,038 |
| Sep 17, 2025 | 969.65 | 970.25 | 952.25 | 962.65 | 962.65 | -0.49% | 47,470 |
| Sep 16, 2025 | 969.20 | 982.50 | 965.00 | 967.35 | 967.35 | -1.01% | 126,266 |
| Sep 15, 2025 | 969.70 | 979.45 | 961.20 | 977.25 | 977.25 | 0.78% | 17,244 |
| Sep 12, 2025 | 974.85 | 974.95 | 962.50 | 969.70 | 969.70 | 0.40% | 15,203 |
| Sep 11, 2025 | 976.65 | 976.65 | 959.75 | 965.80 | 965.80 | -0.15% | 58,017 |
| Sep 10, 2025 | 956.00 | 969.00 | 948.00 | 967.25 | 967.25 | 1.82% | 43,115 |
| Sep 9, 2025 | 948.75 | 954.80 | 937.50 | 949.95 | 949.95 | 0.77% | 23,160 |
| Sep 8, 2025 | 953.40 | 953.40 | 930.00 | 942.70 | 942.70 | -0.56% | 40,367 |
| Sep 5, 2025 | 961.85 | 961.85 | 942.00 | 948.00 | 948.00 | -0.22% | 31,105 |
| Sep 4, 2025 | 961.85 | 961.85 | 945.00 | 950.05 | 950.05 | -0.74% | 160,916 |
| Sep 3, 2025 | 939.70 | 958.65 | 932.65 | 957.10 | 957.10 | 3.00% | 45,576 |
| Sep 2, 2025 | 934.95 | 940.00 | 920.20 | 929.20 | 929.20 | 0.47% | 38,203 |
| Sep 1, 2025 | 914.50 | 928.00 | 914.50 | 924.85 | 924.85 | 1.45% | 38,632 |
| Aug 29, 2025 | 913.15 | 920.50 | 904.75 | 911.60 | 911.60 | -0.10% | 28,920 |
| Aug 28, 2025 | 919.00 | 924.30 | 909.15 | 912.50 | 912.50 | -0.37% | 31,562 |
| Aug 26, 2025 | 910.65 | 920.60 | 906.00 | 915.85 | 915.85 | 0.09% | 21,340 |
| Aug 25, 2025 | 942.75 | 942.75 | 913.15 | 915.05 | 915.05 | -2.05% | 19,848 |
| Aug 22, 2025 | 958.95 | 959.00 | 932.05 | 934.20 | 934.20 | -1.39% | 52,502 |
| Aug 21, 2025 | 967.70 | 971.00 | 945.25 | 947.40 | 947.40 | -1.68% | 48,761 |
| Aug 20, 2025 | 952.00 | 966.00 | 945.00 | 963.55 | 963.55 | 1.52% | 56,227 |
| Aug 19, 2025 | 944.00 | 950.45 | 936.10 | 949.15 | 949.15 | 1.25% | 13,435 |
| Aug 18, 2025 | 940.30 | 946.70 | 934.40 | 937.40 | 937.40 | 0.56% | 40,182 |
| Aug 14, 2025 | 946.00 | 951.00 | 929.00 | 932.20 | 932.20 | -1.51% | 52,182 |
| Aug 13, 2025 | 937.85 | 948.80 | 928.60 | 946.50 | 946.50 | 1.60% | 56,878 |
| Aug 12, 2025 | 921.90 | 935.55 | 917.85 | 931.55 | 931.55 | 1.17% | 76,627 |
| Aug 11, 2025 | 896.40 | 923.00 | 895.45 | 920.80 | 920.80 | 2.60% | 89,052 |
| Aug 8, 2025 | 884.00 | 904.50 | 880.05 | 897.45 | 897.45 | 1.46% | 79,964 |
| Aug 7, 2025 | 892.65 | 904.75 | 874.45 | 884.55 | 884.55 | 3.13% | 267,316 |
| Aug 6, 2025 | 869.95 | 869.95 | 848.70 | 857.70 | 857.70 | -1.12% | 26,785 |
| Aug 5, 2025 | 862.00 | 869.95 | 854.00 | 867.40 | 867.40 | 0.66% | 9,053 |
| Aug 4, 2025 | 866.15 | 866.15 | 849.95 | 861.70 | 861.70 | 0.29% | 33,047 |
| Aug 1, 2025 | 858.20 | 867.05 | 849.65 | 859.25 | 859.25 | 0.21% | 48,781 |
| Jul 31, 2025 | 825.55 | 859.85 | 825.55 | 857.45 | 857.45 | 1.64% | 45,704 |
| Jul 30, 2025 | 850.95 | 850.95 | 835.75 | 843.65 | 843.65 | -0.75% | 18,924 |
| Jul 29, 2025 | 846.45 | 854.15 | 840.00 | 850.05 | 850.05 | 0.41% | 31,371 |
| Jul 28, 2025 | 854.50 | 854.50 | 839.25 | 846.60 | 846.60 | 0.16% | 18,323 |
| Jul 25, 2025 | 845.25 | 848.95 | 830.75 | 845.25 | 845.25 | -0.18% | 68,906 |
| Jul 24, 2025 | 827.20 | 849.40 | 827.20 | 846.75 | 845.75 | 2.69% | 120,246 |
| Jul 23, 2025 | 812.05 | 830.20 | 807.20 | 824.55 | 823.58 | 1.88% | 55,051 |
| Jul 22, 2025 | 808.45 | 817.25 | 795.50 | 809.35 | 808.39 | 0.89% | 30,003 |
| Jul 21, 2025 | 791.25 | 809.95 | 790.85 | 802.20 | 801.25 | 0.55% | 19,386 |
| Jul 18, 2025 | 811.15 | 813.00 | 796.60 | 797.85 | 796.91 | -1.56% | 37,764 |
| Jul 17, 2025 | 796.35 | 812.15 | 796.00 | 810.50 | 809.54 | 1.81% | 35,578 |
| Jul 16, 2025 | 802.00 | 808.80 | 794.00 | 796.10 | 795.16 | -0.37% | 15,012 |
| Jul 15, 2025 | 786.00 | 808.00 | 783.10 | 799.05 | 798.11 | 2.11% | 66,508 |
| Jul 14, 2025 | 763.25 | 786.00 | 763.25 | 782.55 | 781.63 | 2.42% | 16,306 |
| Jul 11, 2025 | 771.25 | 779.00 | 757.30 | 764.05 | 763.15 | -1.20% | 20,382 |
| Jul 10, 2025 | 780.05 | 783.55 | 767.00 | 773.30 | 772.39 | -1.45% | 32,458 |
| Jul 9, 2025 | 786.95 | 797.20 | 781.20 | 784.65 | 783.72 | -0.70% | 13,150 |