Fortis Healthcare Limited (BOM:532843)
India · Delayed Price · Currency is INR 897.45
+12.90 (1.46%)
At close: Aug 8, 2025
Fortis Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2025 | 806.05 | 812.60 | 787.20 | 790.15 | 789.22 | -1.90% | 18,322 |
| Jul 7, 2025 | 805.45 | 813.00 | 797.60 | 805.45 | 804.50 | -0.14% | 27,844 |
| Jul 4, 2025 | 799.65 | 809.00 | 795.25 | 806.60 | 805.65 | 1.43% | 44,652 |
| Jul 3, 2025 | 800.55 | 800.55 | 787.00 | 795.25 | 794.31 | 0.40% | 20,000 |
| Jul 2, 2025 | 775.85 | 795.80 | 768.90 | 792.10 | 791.17 | 2.27% | 40,600 |
| Jul 1, 2025 | 794.30 | 794.30 | 773.10 | 774.50 | 773.59 | -2.49% | 19,399 |
| Jun 30, 2025 | 794.25 | 799.85 | 778.95 | 794.30 | 793.36 | 1.32% | 26,940 |
| Jun 27, 2025 | 792.05 | 802.80 | 780.90 | 783.95 | 783.02 | -0.88% | 46,342 |
| Jun 26, 2025 | 785.95 | 793.35 | 780.20 | 790.90 | 789.97 | 1.44% | 38,172 |
| Jun 25, 2025 | 767.10 | 782.00 | 765.00 | 779.65 | 778.73 | 1.86% | 49,716 |
| Jun 24, 2025 | 764.95 | 768.60 | 751.75 | 765.45 | 764.55 | 1.48% | 17,596 |
| Jun 23, 2025 | 741.45 | 766.05 | 741.45 | 754.25 | 753.36 | -0.08% | 28,070 |
| Jun 20, 2025 | 746.55 | 759.60 | 745.05 | 754.85 | 753.96 | 0.86% | 23,740 |
| Jun 19, 2025 | 761.00 | 763.10 | 743.55 | 748.45 | 747.57 | -1.36% | 13,712 |
| Jun 18, 2025 | 765.25 | 769.20 | 755.95 | 758.80 | 757.90 | -0.41% | 25,444 |
| Jun 17, 2025 | 765.00 | 771.90 | 756.50 | 761.90 | 761.00 | -0.41% | 30,052 |
| Jun 16, 2025 | 759.75 | 766.90 | 748.25 | 765.00 | 764.10 | 1.47% | 17,471 |
| Jun 13, 2025 | 754.10 | 756.25 | 742.45 | 753.95 | 753.06 | -0.68% | 24,063 |
| Jun 12, 2025 | 774.75 | 774.75 | 757.85 | 759.10 | 758.20 | -0.67% | 19,181 |
| Jun 11, 2025 | 786.30 | 786.30 | 760.90 | 764.20 | 763.30 | -1.88% | 15,982 |
| Jun 10, 2025 | 766.50 | 780.40 | 758.65 | 778.85 | 777.93 | 1.61% | 23,993 |
| Jun 9, 2025 | 765.40 | 768.70 | 753.95 | 766.50 | 765.60 | 0.37% | 51,440 |
| Jun 6, 2025 | 764.30 | 767.70 | 754.00 | 763.70 | 762.80 | 1.19% | 49,091 |
| Jun 5, 2025 | 746.90 | 756.90 | 738.85 | 754.70 | 753.81 | 2.19% | 50,132 |
| Jun 4, 2025 | 735.40 | 745.40 | 724.00 | 738.55 | 737.68 | 1.23% | 33,232 |
| Jun 3, 2025 | 725.00 | 740.00 | 725.00 | 729.55 | 728.69 | 1.03% | 35,746 |
| Jun 2, 2025 | 714.75 | 734.90 | 701.05 | 722.10 | 721.25 | 2.18% | 75,729 |