Fortis Healthcare Limited (BOM:532843)
India · Delayed Price · Currency is INR 813.60
-16.55 (-1.99%)
At close: Mar 27, 2026
BOM:532843 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 834.15 | 834.15 | 789.10 | 813.60 | 813.60 | -1.99% | 74,573 |
| Mar 25, 2026 | 817.70 | 832.25 | 813.60 | 830.15 | 830.15 | 2.35% | 24,348 |
| Mar 24, 2026 | 820.05 | 820.05 | 795.45 | 811.05 | 811.05 | 1.44% | 40,218 |
| Mar 23, 2026 | 815.30 | 815.30 | 780.00 | 799.50 | 799.50 | -2.68% | 50,901 |
| Mar 20, 2026 | 816.70 | 834.50 | 814.60 | 821.50 | 821.50 | 0.24% | 58,261 |
| Mar 19, 2026 | 831.00 | 835.55 | 812.30 | 819.50 | 819.50 | -3.09% | 200,373 |
| Mar 18, 2026 | 823.60 | 850.60 | 823.60 | 845.65 | 845.65 | 3.11% | 61,037 |
| Mar 17, 2026 | 813.65 | 825.80 | 795.00 | 820.15 | 820.15 | 1.42% | 36,191 |
| Mar 16, 2026 | 836.55 | 848.80 | 802.80 | 808.65 | 808.65 | -3.69% | 35,071 |
| Mar 13, 2026 | 859.00 | 863.15 | 837.50 | 839.65 | 839.65 | -2.39% | 49,159 |
| Mar 12, 2026 | 862.55 | 874.60 | 852.25 | 860.25 | 860.25 | -2.30% | 47,125 |
| Mar 11, 2026 | 882.85 | 887.80 | 873.60 | 880.50 | 880.50 | -0.07% | 34,852 |
| Mar 10, 2026 | 880.85 | 889.75 | 878.60 | 881.15 | 881.15 | 0.27% | 21,661 |
| Mar 9, 2026 | 875.00 | 883.25 | 857.00 | 878.75 | 878.75 | -1.54% | 32,591 |
| Mar 6, 2026 | 920.85 | 927.00 | 890.50 | 892.50 | 892.50 | -3.08% | 31,358 |
| Mar 5, 2026 | 911.40 | 923.70 | 906.00 | 920.90 | 920.90 | 1.13% | 25,091 |
| Mar 4, 2026 | 911.05 | 919.95 | 902.00 | 910.60 | 910.60 | -2.39% | 84,979 |
| Mar 2, 2026 | 871.50 | 938.85 | 871.50 | 932.85 | 932.85 | -0.98% | 29,097 |
| Feb 27, 2026 | 969.95 | 976.05 | 938.50 | 942.10 | 942.10 | -2.28% | 109,932 |
| Feb 26, 2026 | 931.00 | 966.00 | 931.00 | 964.05 | 964.05 | 3.57% | 153,802 |
| Feb 25, 2026 | 911.25 | 934.90 | 911.25 | 930.80 | 930.80 | 1.18% | 44,464 |
| Feb 24, 2026 | 902.05 | 922.90 | 902.05 | 919.95 | 919.95 | 0.04% | 16,780 |
| Feb 23, 2026 | 924.55 | 932.20 | 915.40 | 919.55 | 919.55 | -0.07% | 26,557 |
| Feb 20, 2026 | 901.35 | 926.55 | 901.35 | 920.15 | 920.15 | 1.49% | 37,970 |
| Feb 19, 2026 | 919.45 | 922.60 | 904.25 | 906.60 | 906.60 | -0.81% | 19,077 |
| Feb 18, 2026 | 906.85 | 918.20 | 903.25 | 914.00 | 914.00 | 0.81% | 61,933 |
| Feb 17, 2026 | 918.05 | 929.20 | 904.00 | 906.65 | 906.65 | -0.98% | 26,210 |
| Feb 16, 2026 | 915.05 | 923.50 | 896.80 | 915.60 | 915.60 | -0.14% | 196,294 |
| Feb 13, 2026 | 928.20 | 931.00 | 914.00 | 916.90 | 916.90 | -1.22% | 22,316 |
| Feb 12, 2026 | 929.35 | 942.90 | 921.45 | 928.20 | 928.20 | 1.04% | 77,918 |
| Feb 11, 2026 | 892.00 | 930.60 | 890.35 | 918.65 | 918.65 | 2.93% | 188,455 |
| Feb 10, 2026 | 895.45 | 895.90 | 885.25 | 892.50 | 892.50 | 0.13% | 82,978 |
| Feb 9, 2026 | 855.25 | 895.00 | 854.10 | 891.35 | 891.35 | 4.14% | 78,204 |
| Feb 6, 2026 | 850.25 | 858.40 | 844.55 | 855.95 | 855.95 | -0.16% | 514,633 |
| Feb 5, 2026 | 852.60 | 871.45 | 850.20 | 857.30 | 857.30 | -0.30% | 20,002 |
| Feb 4, 2026 | 850.15 | 869.95 | 850.15 | 859.90 | 859.90 | -0.51% | 22,806 |
| Feb 3, 2026 | 874.90 | 874.90 | 852.50 | 864.35 | 864.35 | 3.01% | 64,451 |
| Feb 2, 2026 | 831.95 | 840.25 | 813.00 | 839.10 | 839.10 | 0.76% | 19,172 |
| Feb 1, 2026 | 852.95 | 868.20 | 828.00 | 832.75 | 832.75 | -2.22% | 25,146 |
| Jan 30, 2026 | 835.00 | 858.25 | 835.00 | 851.65 | 851.65 | 1.11% | 137,474 |
| Jan 29, 2026 | 847.95 | 848.50 | 838.00 | 842.30 | 842.30 | -0.79% | 911,326 |
| Jan 28, 2026 | 839.20 | 852.70 | 838.60 | 849.00 | 849.00 | 1.33% | 19,475 |
| Jan 27, 2026 | 840.95 | 850.45 | 826.40 | 837.85 | 837.85 | -0.62% | 34,553 |
| Jan 23, 2026 | 842.15 | 864.20 | 838.90 | 843.05 | 843.05 | 0.21% | 56,122 |
| Jan 22, 2026 | 842.85 | 859.95 | 832.30 | 841.30 | 841.30 | -0.37% | 195,912 |
| Jan 21, 2026 | 848.85 | 857.65 | 831.45 | 844.45 | 844.45 | -1.46% | 230,292 |
| Jan 20, 2026 | 890.00 | 891.75 | 853.00 | 857.00 | 857.00 | -3.88% | 86,872 |
| Jan 19, 2026 | 895.00 | 899.00 | 888.35 | 891.55 | 891.55 | -0.56% | 24,647 |
| Jan 16, 2026 | 906.55 | 915.60 | 893.25 | 896.60 | 896.60 | -1.69% | 42,375 |
| Jan 14, 2026 | 909.95 | 917.60 | 903.00 | 912.05 | 912.05 | 0.48% | 72,540 |