Fortis Healthcare Limited (BOM:532843)
India · Delayed Price · Currency is INR 898.50
+14.95 (1.69%)
At close: Jan 1, 2026
Fortis Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 880.95 | 888.65 | 875.50 | 883.55 | 883.55 | 0.54% | 19,344 |
| Dec 30, 2025 | 895.50 | 895.50 | 876.00 | 878.80 | 878.80 | -0.64% | 48,507 |
| Dec 29, 2025 | 896.80 | 901.75 | 882.00 | 884.50 | 884.50 | -1.94% | 18,336 |
| Dec 26, 2025 | 903.00 | 909.00 | 896.75 | 902.00 | 902.00 | -0.02% | 17,132 |
| Dec 24, 2025 | 899.25 | 909.35 | 898.30 | 902.20 | 902.20 | 0.08% | 19,534 |
| Dec 23, 2025 | 915.85 | 917.05 | 895.45 | 901.45 | 901.45 | -1.37% | 26,355 |
| Dec 22, 2025 | 899.90 | 915.55 | 893.00 | 913.95 | 913.95 | 2.62% | 79,374 |
| Dec 19, 2025 | 858.05 | 893.95 | 858.05 | 890.65 | 890.65 | 2.80% | 63,840 |
| Dec 18, 2025 | 871.00 | 871.00 | 855.75 | 866.40 | 866.40 | -0.51% | 35,787 |
| Dec 17, 2025 | 887.50 | 887.50 | 865.75 | 870.80 | 870.80 | -0.35% | 32,744 |
| Dec 16, 2025 | 870.15 | 881.90 | 868.00 | 873.85 | 873.85 | 0.49% | 27,101 |
| Dec 15, 2025 | 872.05 | 873.95 | 858.10 | 869.60 | 869.60 | -0.54% | 32,427 |
| Dec 12, 2025 | 857.80 | 876.75 | 857.80 | 874.30 | 874.30 | 2.12% | 170,947 |
| Dec 11, 2025 | 853.00 | 862.00 | 849.00 | 856.15 | 856.15 | 0.37% | 23,532 |
| Dec 10, 2025 | 869.00 | 869.00 | 850.00 | 853.00 | 853.00 | -1.31% | 26,463 |
| Dec 9, 2025 | 861.00 | 867.90 | 847.50 | 864.30 | 864.30 | 0.36% | 39,645 |
| Dec 8, 2025 | 887.85 | 887.85 | 854.45 | 861.20 | 861.20 | -3.00% | 169,624 |
| 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 |