Fortis Healthcare Limited (BOM:532843)
India · Delayed Price · Currency is INR 903.60
-7.20 (-0.79%)
At close: Aug 21, 2026
BOM:532843 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 6, 2026 | 970.05 | 985.00 | 970.05 | 979.50 | 978.46 | 0.49% | 516,853 |
| Jul 3, 2026 | 976.15 | 988.75 | 972.40 | 974.70 | 973.67 | -0.03% | 21,062 |
| Jul 2, 2026 | 950.20 | 977.40 | 947.15 | 974.95 | 973.92 | 2.81% | 31,937 |
| Jul 1, 2026 | 954.40 | 962.50 | 946.10 | 948.30 | 947.30 | -0.93% | 33,298 |
| Jun 30, 2026 | 954.85 | 964.85 | 949.00 | 957.20 | 956.19 | 0.54% | 42,772 |
| Jun 29, 2026 | 954.50 | 966.45 | 936.05 | 952.05 | 951.04 | -0.23% | 141,826 |
| Jun 25, 2026 | 987.30 | 987.30 | 950.60 | 954.20 | 953.19 | -2.19% | 36,116 |
| Jun 24, 2026 | 979.30 | 979.30 | 963.15 | 975.55 | 974.52 | 0.43% | 33,968 |
| Jun 23, 2026 | 978.50 | 987.00 | 967.00 | 971.40 | 970.37 | -0.40% | 22,598 |
| Jun 22, 2026 | 962.95 | 980.65 | 960.45 | 975.30 | 974.27 | 1.28% | 39,323 |
| Jun 19, 2026 | 958.00 | 966.00 | 954.00 | 962.95 | 961.93 | 0.43% | 72,241 |
| Jun 18, 2026 | 957.05 | 962.20 | 946.05 | 958.80 | 957.78 | 0.94% | 35,509 |
| Jun 17, 2026 | 976.05 | 976.05 | 943.00 | 949.85 | 948.84 | -1.97% | 24,711 |
| Jun 16, 2026 | 986.95 | 986.95 | 948.90 | 968.90 | 967.87 | -1.14% | 39,368 |
| Jun 15, 2026 | 993.05 | 1,002.65 | 978.00 | 980.10 | 979.06 | -1.04% | 351,035 |
| Jun 12, 2026 | 1,002.60 | 1,002.60 | 986.95 | 990.40 | 989.35 | 0.15% | 237,571 |