Fortis Healthcare Limited (BOM:532843)
India · Delayed Price · Currency is INR 892.50
-28.40 (-3.08%)
At close: Mar 6, 2026
Fortis Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |