Fortis Healthcare Limited (BOM:532843)
India · Delayed Price · Currency is INR 879.00
-8.30 (-0.94%)
At close: Sep 15, 2026
BOM:532843 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 904.05 | 935.00 | 898.00 | 935.00 | 935.00 | 3.43% | 568,853 |
| Aug 13, 2026 | 898.30 | 904.95 | 888.00 | 904.00 | 904.00 | 2.03% | 1,778,137 |
| Aug 12, 2026 | 928.35 | 935.20 | 879.30 | 886.00 | 886.00 | -5.64% | 1,125,860 |
| Aug 11, 2026 | 945.00 | 948.65 | 924.85 | 939.00 | 939.00 | -1.68% | 64,427 |
| Aug 10, 2026 | 960.15 | 978.85 | 945.05 | 955.00 | 955.00 | -0.52% | 480,110 |
| Aug 7, 2026 | 918.00 | 967.80 | 904.10 | 960.00 | 960.00 | 2.67% | 721,046 |
| Aug 6, 2026 | 924.80 | 935.00 | 916.15 | 935.00 | 935.00 | 1.02% | 35,132 |
| Aug 5, 2026 | 934.95 | 935.00 | 915.00 | 925.60 | 925.60 | -1.01% | 371,607 |
| Aug 4, 2026 | 941.60 | 941.60 | 924.30 | 935.00 | 935.00 | -0.92% | 114,043 |
| Aug 3, 2026 | 954.85 | 978.55 | 938.80 | 943.70 | 943.70 | -0.12% | 44,550 |
| Jul 31, 2026 | 945.50 | 953.55 | 941.00 | 944.80 | 944.80 | -0.38% | 36,717 |
| Jul 30, 2026 | 935.00 | 955.80 | 935.00 | 948.45 | 948.45 | -0.45% | 103,038 |
| Jul 29, 2026 | 947.95 | 958.40 | 945.95 | 952.70 | 952.70 | 0.75% | 35,960 |
| Jul 28, 2026 | 939.15 | 947.50 | 937.00 | 945.65 | 945.65 | 0.36% | 24,622 |
| Jul 27, 2026 | 948.70 | 958.85 | 940.85 | 942.30 | 942.30 | -0.30% | 21,775 |
| Jul 24, 2026 | 935.05 | 951.00 | 928.00 | 945.15 | 945.15 | 0.24% | 289,534 |
| Jul 23, 2026 | 942.85 | 952.75 | 940.35 | 943.90 | 942.90 | -0.60% | 25,517 |
| Jul 22, 2026 | 964.20 | 970.15 | 945.60 | 949.55 | 948.54 | -2.03% | 16,925 |
| Jul 21, 2026 | 950.20 | 970.00 | 950.20 | 969.25 | 968.22 | 1.83% | 28,092 |
| Jul 20, 2026 | 956.20 | 960.10 | 948.95 | 951.85 | 950.84 | -0.01% | 20,180 |
| Jul 17, 2026 | 957.60 | 962.35 | 943.50 | 951.95 | 950.94 | -1.19% | 20,796 |
| Jul 16, 2026 | 987.60 | 987.60 | 961.10 | 963.45 | 962.43 | -1.27% | 9,079 |
| Jul 15, 2026 | 977.10 | 988.00 | 972.30 | 975.80 | 974.77 | 0.61% | 45,414 |
| Jul 14, 2026 | 963.00 | 972.75 | 959.70 | 969.85 | 968.82 | 0.57% | 23,016 |
| Jul 13, 2026 | 956.70 | 969.40 | 954.60 | 964.40 | 963.38 | -0.38% | 27,830 |
| Jul 10, 2026 | 959.80 | 970.00 | 948.95 | 968.05 | 967.02 | 1.74% | 75,999 |
| Jul 9, 2026 | 947.00 | 963.00 | 947.00 | 951.50 | 950.49 | 0.84% | 136,157 |
| Jul 8, 2026 | 967.50 | 973.00 | 938.65 | 943.60 | 942.60 | -2.93% | 43,799 |
| Jul 7, 2026 | 980.05 | 996.00 | 968.45 | 972.10 | 971.07 | -0.76% | 146,625 |