Fortis Healthcare Limited (BOM:532843)
India · Delayed Price · Currency is INR 758.00
+15.05 (2.03%)
At close: Oct 28, 2026
BOM:532843 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 735.00 | 762.40 | 727.20 | 758.00 | 758.00 | 2.03% | 259,288 |
| Oct 27, 2026 | 736.10 | 746.85 | 726.00 | 742.95 | 742.95 | 1.36% | 83,904 |
| Oct 26, 2026 | 716.45 | 733.00 | 705.15 | 733.00 | 733.00 | 1.81% | 78,280 |
| Oct 23, 2026 | 724.05 | 727.25 | 704.55 | 720.00 | 720.00 | -0.55% | 45,760 |
| Oct 22, 2026 | 728.00 | 728.00 | 711.00 | 724.00 | 724.00 | -0.55% | 274,419 |
| Oct 21, 2026 | 736.05 | 741.10 | 720.80 | 728.00 | 728.00 | -1.07% | 41,781 |
| Oct 19, 2026 | 735.30 | 744.70 | 732.00 | 735.85 | 735.85 | -0.19% | 370,969 |
| Oct 16, 2026 | 750.55 | 750.55 | 734.00 | 737.25 | 737.25 | -0.72% | 35,043 |
| Oct 15, 2026 | 747.45 | 758.85 | 740.00 | 742.60 | 742.60 | -0.91% | 105,695 |
| Oct 14, 2026 | 759.50 | 759.50 | 738.00 | 749.40 | 749.40 | -0.87% | 274,546 |
| Oct 13, 2026 | 756.20 | 767.30 | 745.45 | 756.00 | 756.00 | -0.20% | 55,097 |
| Oct 12, 2026 | 785.05 | 785.95 | 756.00 | 757.50 | 757.50 | -3.52% | 24,279 |
| Oct 9, 2026 | 784.35 | 805.15 | 778.65 | 785.10 | 785.10 | 2.76% | 190,385 |
| Oct 8, 2026 | 774.95 | 776.55 | 762.55 | 764.00 | 764.00 | -2.07% | 28,190 |
| Oct 7, 2026 | 763.50 | 782.25 | 754.00 | 780.15 | 780.15 | 2.25% | 137,774 |
| Oct 6, 2026 | 779.85 | 779.85 | 756.10 | 763.00 | 763.00 | -0.26% | 243,060 |
| Oct 5, 2026 | 788.95 | 788.95 | 765.00 | 765.00 | 765.00 | -2.66% | 231,863 |
| Oct 1, 2026 | 764.90 | 786.70 | 745.40 | 785.90 | 785.90 | 2.30% | 222,882 |
| Sep 30, 2026 | 814.60 | 822.10 | 757.40 | 768.20 | 768.20 | -6.20% | 296,282 |
| Sep 29, 2026 | 831.60 | 837.50 | 815.45 | 819.00 | 819.00 | -1.52% | 165,249 |
| Sep 28, 2026 | 834.95 | 839.90 | 817.15 | 831.60 | 831.60 | -0.42% | 196,589 |
| Sep 25, 2026 | 875.15 | 880.10 | 832.70 | 835.10 | 835.10 | -4.97% | 81,581 |
| Sep 24, 2026 | 892.10 | 896.70 | 878.75 | 878.75 | 878.75 | -1.37% | 11,798 |
| Sep 23, 2026 | 896.00 | 898.45 | 887.40 | 891.00 | 891.00 | -0.36% | 11,738 |
| Sep 22, 2026 | 893.35 | 908.20 | 892.45 | 894.25 | 894.25 | -0.31% | 27,067 |
| Sep 21, 2026 | 887.05 | 906.45 | 887.05 | 897.00 | 897.00 | 2.51% | 257,165 |
| Sep 18, 2026 | 882.80 | 899.75 | 875.00 | 875.00 | 875.00 | -1.38% | 59,189 |
| Sep 17, 2026 | 878.20 | 897.00 | 874.20 | 887.25 | 887.25 | 2.16% | 52,833 |
| Sep 16, 2026 | 879.35 | 879.35 | 862.45 | 868.50 | 868.50 | -1.19% | 24,383 |
| Sep 15, 2026 | 895.70 | 896.60 | 878.00 | 879.00 | 879.00 | -0.94% | 19,035 |
| Sep 11, 2026 | 903.60 | 903.60 | 886.05 | 887.30 | 887.30 | -1.61% | 35,004 |
| Sep 10, 2026 | 918.85 | 918.85 | 901.00 | 901.80 | 901.80 | -1.11% | 20,253 |
| Sep 9, 2026 | 905.05 | 918.15 | 903.00 | 911.90 | 911.90 | -0.34% | 117,169 |
| Sep 8, 2026 | 907.50 | 915.00 | 902.60 | 915.00 | 915.00 | 0.77% | 421,260 |
| Sep 7, 2026 | 900.40 | 911.00 | 893.00 | 908.00 | 908.00 | -0.22% | 68,126 |
| Sep 4, 2026 | 914.80 | 917.00 | 904.10 | 910.00 | 910.00 | -0.29% | 300,995 |
| Sep 3, 2026 | 915.00 | 919.75 | 909.05 | 912.65 | 912.65 | -0.13% | 459,202 |
| Sep 2, 2026 | 905.85 | 914.90 | 901.60 | 913.85 | 913.85 | 0.32% | 413,047 |
| Sep 1, 2026 | 908.60 | 921.00 | 893.30 | 910.90 | 910.90 | 0.32% | 191,987 |
| Aug 31, 2026 | 926.25 | 928.80 | 902.70 | 908.00 | 908.00 | -2.37% | 275,777 |
| Aug 28, 2026 | 912.90 | 941.50 | 912.90 | 930.00 | 930.00 | 1.51% | 68,188 |
| Aug 27, 2026 | 915.05 | 919.95 | 911.35 | 916.20 | 916.20 | -0.20% | 19,591 |
| Aug 26, 2026 | 928.55 | 933.45 | 916.00 | 918.00 | 918.00 | -0.39% | 70,134 |
| Aug 25, 2026 | 916.85 | 925.00 | 901.75 | 921.60 | 921.60 | 0.52% | 85,868 |
| Aug 24, 2026 | 914.95 | 916.85 | 905.60 | 916.85 | 916.85 | 1.47% | 75,724 |
| Aug 21, 2026 | 921.10 | 921.10 | 903.60 | 903.60 | 903.60 | -0.79% | 19,527 |
| Aug 20, 2026 | 918.95 | 921.35 | 910.80 | 910.80 | 910.80 | - | 7,489 |
| Aug 19, 2026 | 924.75 | 924.80 | 907.80 | 910.80 | 910.80 | -0.57% | 21,999 |
| Aug 18, 2026 | 908.10 | 918.20 | 905.75 | 916.00 | 916.00 | 0.66% | 30,594 |
| Aug 17, 2026 | 921.10 | 927.50 | 906.85 | 910.00 | 910.00 | -2.67% | 910,082 |