Fortis Healthcare Limited (NSE:FORTIS)
India · Delayed Price · Currency is INR 841.45
-2.70 (-0.32%)
At close: Jan 22, 2026
Fortis Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 846.00 | 859.75 | 832.40 | 841.45 | 841.45 | -0.32% | 2,982,573 |
| Jan 21, 2026 | 850.25 | 857.45 | 832.00 | 844.15 | 844.15 | -1.44% | 2,537,960 |
| Jan 20, 2026 | 890.00 | 892.70 | 851.10 | 856.45 | 856.45 | -3.99% | 2,644,957 |
| Jan 19, 2026 | 895.00 | 898.95 | 888.60 | 892.05 | 892.05 | -0.49% | 1,173,321 |
| Jan 16, 2026 | 910.60 | 915.00 | 893.70 | 896.45 | 896.45 | -1.48% | 2,171,062 |
| Jan 14, 2026 | 908.00 | 917.05 | 903.00 | 909.95 | 909.95 | 0.21% | 2,425,030 |
| Jan 13, 2026 | 893.50 | 911.00 | 887.40 | 908.00 | 908.00 | 1.65% | 978,014 |
| Jan 12, 2026 | 903.05 | 905.00 | 878.35 | 893.30 | 893.30 | -1.08% | 1,629,908 |
| Jan 9, 2026 | 913.35 | 928.20 | 901.30 | 903.05 | 903.05 | -1.53% | 1,355,905 |
| Jan 8, 2026 | 939.65 | 940.95 | 912.75 | 917.05 | 917.05 | -2.53% | 1,678,214 |
| Jan 7, 2026 | 950.00 | 950.05 | 935.20 | 940.85 | 940.85 | -0.44% | 2,034,953 |
| Jan 6, 2026 | 915.45 | 950.45 | 914.00 | 945.00 | 945.00 | 3.23% | 3,869,929 |
| Jan 5, 2026 | 919.30 | 920.00 | 904.10 | 915.45 | 915.45 | 0.08% | 1,482,946 |
| Jan 2, 2026 | 906.30 | 923.55 | 896.30 | 914.75 | 914.75 | 1.58% | 1,811,265 |
| Jan 1, 2026 | 885.00 | 903.00 | 878.00 | 900.55 | 900.55 | 1.87% | 910,259 |
| Dec 31, 2025 | 880.05 | 888.85 | 875.30 | 884.00 | 884.00 | 0.59% | 929,120 |
| Dec 30, 2025 | 883.80 | 888.30 | 875.80 | 878.80 | 878.80 | -0.57% | 4,043,040 |
| Dec 29, 2025 | 903.00 | 903.00 | 882.00 | 883.80 | 883.80 | -2.06% | 992,064 |
| Dec 26, 2025 | 903.00 | 909.20 | 896.40 | 902.40 | 902.40 | -0.03% | 1,130,940 |
| Dec 24, 2025 | 901.60 | 910.00 | 898.55 | 902.70 | 902.70 | 0.12% | 1,221,735 |
| Dec 23, 2025 | 915.00 | 916.95 | 895.10 | 901.60 | 901.60 | -1.37% | 961,078 |
| Dec 22, 2025 | 898.90 | 915.80 | 892.30 | 914.15 | 914.15 | 2.61% | 2,450,822 |
| Dec 19, 2025 | 866.35 | 894.00 | 866.35 | 890.90 | 890.90 | 2.83% | 4,605,427 |
| Dec 18, 2025 | 868.00 | 868.85 | 855.50 | 866.35 | 866.35 | -0.53% | 1,836,638 |
| Dec 17, 2025 | 879.05 | 879.80 | 865.20 | 870.95 | 870.95 | -0.46% | 1,608,846 |
| Dec 16, 2025 | 873.90 | 882.00 | 867.60 | 875.00 | 875.00 | 0.60% | 2,131,839 |
| Dec 15, 2025 | 875.00 | 876.85 | 858.00 | 869.80 | 869.80 | -0.49% | 834,186 |
| Dec 12, 2025 | 860.45 | 877.00 | 858.25 | 874.05 | 874.05 | 2.13% | 2,286,632 |
| Dec 11, 2025 | 853.00 | 862.50 | 848.95 | 855.85 | 855.85 | 0.34% | 1,367,549 |
| Dec 10, 2025 | 868.90 | 868.90 | 850.20 | 852.95 | 852.95 | -1.26% | 3,041,856 |
| Dec 9, 2025 | 860.70 | 867.40 | 845.40 | 863.85 | 863.85 | 0.35% | 2,095,907 |
| Dec 8, 2025 | 882.55 | 888.55 | 854.40 | 860.80 | 860.80 | -3.12% | 2,161,483 |
| Dec 5, 2025 | 890.00 | 896.40 | 882.00 | 888.55 | 888.55 | - | 1,895,397 |
| Dec 4, 2025 | 895.00 | 900.65 | 884.50 | 888.55 | 888.55 | -1.08% | 2,075,176 |
| Dec 3, 2025 | 916.05 | 920.85 | 895.15 | 898.25 | 898.25 | -1.91% | 2,120,959 |
| Dec 2, 2025 | 904.20 | 918.40 | 893.55 | 915.75 | 915.75 | 1.20% | 3,998,767 |
| Dec 1, 2025 | 919.10 | 921.80 | 899.65 | 904.85 | 904.85 | -1.55% | 2,757,915 |
| Nov 28, 2025 | 929.00 | 929.00 | 906.70 | 919.10 | 919.10 | -0.33% | 2,836,398 |
| Nov 27, 2025 | 932.90 | 935.00 | 916.20 | 922.10 | 922.10 | -1.16% | 1,594,941 |
| Nov 26, 2025 | 925.70 | 935.40 | 921.00 | 932.90 | 932.90 | 1.36% | 1,562,116 |
| Nov 25, 2025 | 920.00 | 929.00 | 915.60 | 920.40 | 920.40 | -0.20% | 2,226,236 |
| Nov 24, 2025 | 926.50 | 932.80 | 915.70 | 922.20 | 922.20 | 0.13% | 59,357,800 |
| Nov 21, 2025 | 937.70 | 938.00 | 914.40 | 921.00 | 921.00 | -1.54% | 2,145,127 |
| Nov 20, 2025 | 925.00 | 940.50 | 921.00 | 935.40 | 935.40 | 1.35% | 2,621,786 |
| Nov 19, 2025 | 932.00 | 935.50 | 912.50 | 922.90 | 922.90 | -0.56% | 3,031,991 |
| 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 |