Fortis Healthcare Limited (BOM:532843)
India · Delayed Price · Currency is INR 841.30
-3.15 (-0.37%)
At close: Jan 22, 2026
Fortis Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 881.30 | 910.95 | 881.30 | 907.70 | 907.70 | 1.53% | 26,674 |
| Jan 12, 2026 | 902.20 | 903.80 | 878.70 | 894.00 | 894.00 | -0.91% | 48,318 |
| Jan 9, 2026 | 913.00 | 928.35 | 900.10 | 902.20 | 902.20 | -1.67% | 43,052 |
| Jan 8, 2026 | 940.60 | 940.90 | 913.05 | 917.55 | 917.55 | -2.45% | 22,744 |
| Jan 7, 2026 | 951.00 | 951.00 | 934.65 | 940.55 | 940.55 | -0.52% | 55,631 |
| Jan 6, 2026 | 912.55 | 950.70 | 912.55 | 945.45 | 945.45 | 3.28% | 114,037 |
| Jan 5, 2026 | 916.45 | 920.25 | 904.15 | 915.40 | 915.40 | 0.05% | 43,535 |
| Jan 2, 2026 | 907.00 | 923.00 | 896.50 | 914.95 | 914.95 | 1.83% | 48,803 |
| Jan 1, 2026 | 885.00 | 902.40 | 878.85 | 898.50 | 898.50 | 1.69% | 24,637 |
| 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 |