Fortis Healthcare Limited (NSE:FORTIS)
India · Delayed Price · Currency is INR 924.00
-4.10 (-0.44%)
Nov 19, 2025, 3:30 PM IST
Fortis Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 932.00 | 935.50 | 921.00 | 924.50 | - | -0.39% | 582,029 |
| Nov 18, 2025 | 946.40 | 946.40 | 922.00 | 928.10 | 928.10 | -1.69% | 2,325,318 |
| Nov 17, 2025 | 943.00 | 953.20 | 931.20 | 944.10 | 944.10 | 0.68% | 3,466,951 |
| Nov 14, 2025 | 950.00 | 951.00 | 930.30 | 937.70 | 937.70 | -1.61% | 3,268,449 |
| Nov 13, 2025 | 971.00 | 977.90 | 948.40 | 953.00 | 953.00 | -1.69% | 3,239,284 |
| Nov 12, 2025 | 1,004.10 | 1,007.50 | 949.60 | 969.40 | 969.40 | -1.77% | 6,846,735 |
| Nov 11, 2025 | 999.00 | 999.00 | 980.00 | 986.90 | 986.90 | -0.58% | 3,524,034 |
| Nov 10, 2025 | 1,020.00 | 1,020.30 | 984.50 | 992.70 | 992.70 | -2.68% | 4,626,269 |
| Nov 7, 2025 | 1,007.00 | 1,022.50 | 1,000.80 | 1,020.00 | 1,020.00 | 1.00% | 1,719,538 |
| Nov 6, 2025 | 1,025.00 | 1,029.90 | 995.10 | 1,009.90 | 1,009.90 | -0.90% | 2,298,960 |
| Nov 4, 2025 | 1,031.00 | 1,034.50 | 1,016.00 | 1,019.10 | 1,019.10 | -1.13% | 1,773,694 |
| Nov 3, 2025 | 1,024.00 | 1,040.50 | 1,018.30 | 1,030.70 | 1,030.70 | 0.75% | 1,501,905 |
| Oct 31, 2025 | 1,044.45 | 1,048.90 | 1,020.30 | 1,023.05 | 1,023.05 | -2.06% | 2,027,450 |
| Oct 30, 2025 | 1,054.55 | 1,057.45 | 1,039.80 | 1,044.60 | 1,044.60 | -1.03% | 1,010,326 |
| Oct 29, 2025 | 1,061.00 | 1,064.50 | 1,051.85 | 1,055.45 | 1,055.45 | -0.15% | 1,208,644 |
| Oct 28, 2025 | 1,059.80 | 1,067.70 | 1,050.80 | 1,057.00 | 1,057.00 | 0.42% | 1,342,739 |
| Oct 27, 2025 | 1,045.00 | 1,056.35 | 1,036.05 | 1,052.55 | 1,052.55 | 1.47% | 1,544,690 |
| Oct 24, 2025 | 1,054.20 | 1,065.70 | 1,034.90 | 1,037.30 | 1,037.30 | -1.16% | 2,426,439 |
| Oct 23, 2025 | 1,098.15 | 1,104.00 | 1,045.10 | 1,049.45 | 1,049.45 | -4.41% | 4,103,160 |
| Oct 21, 2025 | 1,095.05 | 1,101.40 | 1,094.00 | 1,097.90 | 1,097.90 | 0.45% | 87,444 |
| Oct 20, 2025 | 1,087.00 | 1,097.30 | 1,080.00 | 1,093.00 | 1,093.00 | 0.75% | 1,010,720 |
| Oct 17, 2025 | 1,095.00 | 1,104.30 | 1,082.00 | 1,084.90 | 1,084.90 | -0.94% | 2,088,011 |
| Oct 16, 2025 | 1,095.00 | 1,097.95 | 1,078.05 | 1,095.25 | 1,095.25 | 0.70% | 1,855,480 |
| Oct 15, 2025 | 1,085.75 | 1,096.75 | 1,077.05 | 1,087.60 | 1,087.60 | 0.57% | 1,749,228 |
| Oct 14, 2025 | 1,095.15 | 1,102.40 | 1,079.80 | 1,081.40 | 1,081.40 | -1.26% | 1,549,189 |
| Oct 13, 2025 | 1,062.00 | 1,103.15 | 1,060.30 | 1,095.15 | 1,095.15 | 3.29% | 4,683,912 |
| Oct 10, 2025 | 1,062.00 | 1,067.85 | 1,047.25 | 1,060.30 | 1,060.30 | -0.80% | 2,321,964 |
| Oct 9, 2025 | 1,061.00 | 1,072.55 | 1,050.00 | 1,068.85 | 1,068.85 | 1.28% | 2,248,117 |
| Oct 8, 2025 | 1,041.80 | 1,059.95 | 1,041.30 | 1,055.35 | 1,055.35 | 1.30% | 2,109,565 |
| Oct 7, 2025 | 1,053.90 | 1,055.50 | 1,035.05 | 1,041.80 | 1,041.80 | -1.15% | 3,101,947 |
| Oct 6, 2025 | 994.00 | 1,060.10 | 987.10 | 1,053.90 | 1,053.90 | 7.50% | 10,745,410 |
| Oct 3, 2025 | 996.10 | 1,004.70 | 970.85 | 980.40 | 980.40 | -0.93% | 3,470,330 |
| Oct 1, 2025 | 971.00 | 996.90 | 967.50 | 989.65 | 989.65 | 2.05% | 2,567,566 |
| Sep 30, 2025 | 972.00 | 973.50 | 958.40 | 969.80 | 969.80 | -0.10% | 2,065,028 |
| Sep 29, 2025 | 938.00 | 974.90 | 933.90 | 970.75 | 970.75 | 4.07% | 4,072,382 |
| Sep 26, 2025 | 939.00 | 944.60 | 929.35 | 932.75 | 932.75 | -1.25% | 1,580,604 |
| Sep 25, 2025 | 960.40 | 965.00 | 942.50 | 944.60 | 944.60 | -1.65% | 1,486,815 |
| Sep 24, 2025 | 969.00 | 972.15 | 952.85 | 960.40 | 960.40 | -0.75% | 1,197,147 |
| Sep 23, 2025 | 969.00 | 979.30 | 962.70 | 967.70 | 967.70 | 0.15% | 1,333,250 |
| Sep 22, 2025 | 950.00 | 972.25 | 950.00 | 966.25 | 966.25 | 1.29% | 975,105 |
| Sep 19, 2025 | 967.60 | 968.50 | 950.35 | 953.95 | 953.95 | -1.49% | 2,694,235 |
| Sep 18, 2025 | 966.00 | 970.80 | 953.25 | 968.40 | 968.40 | 0.60% | 970,002 |
| Sep 17, 2025 | 967.00 | 970.20 | 952.05 | 962.60 | 962.60 | -0.42% | 1,596,331 |
| Sep 16, 2025 | 980.00 | 983.20 | 965.00 | 966.65 | 966.65 | -1.13% | 763,410 |
| Sep 15, 2025 | 969.00 | 979.00 | 960.00 | 977.65 | 977.65 | 0.79% | 817,441 |
| Sep 12, 2025 | 969.00 | 974.95 | 962.00 | 970.00 | 970.00 | 0.42% | 836,103 |
| Sep 11, 2025 | 973.30 | 977.00 | 958.90 | 965.95 | 965.95 | -0.12% | 1,846,188 |
| Sep 10, 2025 | 956.60 | 968.90 | 948.05 | 967.15 | 967.15 | 1.85% | 1,786,226 |
| Sep 9, 2025 | 942.00 | 954.90 | 937.00 | 949.60 | 949.60 | 0.71% | 911,020 |
| Sep 8, 2025 | 949.05 | 950.00 | 930.10 | 942.90 | 942.90 | -0.52% | 1,072,123 |