Fortis Healthcare Limited (NSE:FORTIS)
India · Delayed Price · Currency is INR 878.45
-14.10 (-1.58%)
At close: Mar 9, 2026
Fortis Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 869.50 | 899.80 | 856.20 | 878.45 | 878.45 | -1.58% | 1,416,619 |
| Mar 6, 2026 | 920.95 | 927.85 | 890.15 | 892.55 | 892.55 | -3.08% | 1,309,652 |
| Mar 5, 2026 | 916.80 | 923.65 | 905.60 | 920.95 | 920.95 | 1.10% | 964,390 |
| Mar 4, 2026 | 920.00 | 925.00 | 901.60 | 910.90 | 910.90 | -2.32% | 2,075,902 |
| Mar 2, 2026 | 903.75 | 939.25 | 903.75 | 932.50 | 932.50 | -1.08% | 1,177,977 |
| Feb 27, 2026 | 968.80 | 977.40 | 938.35 | 942.65 | 942.65 | -2.18% | 3,208,469 |
| Feb 26, 2026 | 935.15 | 965.50 | 935.15 | 963.65 | 963.65 | 3.53% | 2,899,022 |
| Feb 25, 2026 | 924.30 | 935.00 | 917.60 | 930.75 | 930.75 | 1.22% | 1,678,874 |
| Feb 24, 2026 | 916.00 | 923.50 | 910.05 | 919.55 | 919.55 | -0.02% | 609,597 |
| Feb 23, 2026 | 921.00 | 932.15 | 914.90 | 919.70 | 919.70 | -0.14% | 1,580,750 |
| Feb 20, 2026 | 906.60 | 926.90 | 906.55 | 921.00 | 921.00 | 1.59% | 1,306,102 |
| Feb 19, 2026 | 917.00 | 922.75 | 904.60 | 906.60 | 906.60 | -0.91% | 660,537 |
| Feb 18, 2026 | 909.50 | 918.15 | 902.65 | 914.95 | 914.95 | 0.86% | 557,147 |
| Feb 17, 2026 | 921.90 | 930.00 | 902.65 | 907.15 | 907.15 | -0.94% | 912,616 |
| Feb 16, 2026 | 916.70 | 923.80 | 896.80 | 915.75 | 915.75 | -0.11% | 2,094,816 |
| Feb 13, 2026 | 928.15 | 930.90 | 914.30 | 916.75 | 916.75 | -1.27% | 1,221,319 |
| Feb 12, 2026 | 924.70 | 943.00 | 921.05 | 928.55 | 928.55 | 1.06% | 2,457,834 |
| Feb 11, 2026 | 891.85 | 930.90 | 890.20 | 918.85 | 918.85 | 3.03% | 3,865,582 |
| Feb 10, 2026 | 892.00 | 897.85 | 885.40 | 891.85 | 891.85 | 0.06% | 1,062,353 |
| Feb 9, 2026 | 859.00 | 895.05 | 853.20 | 891.30 | 891.30 | 4.16% | 1,297,869 |
| Feb 6, 2026 | 854.10 | 857.60 | 844.05 | 855.70 | 855.70 | -0.17% | 908,963 |
| Feb 5, 2026 | 858.00 | 872.45 | 850.40 | 857.20 | 857.20 | -0.31% | 749,831 |
| Feb 4, 2026 | 859.50 | 869.65 | 855.10 | 859.85 | 859.85 | -0.38% | 1,371,869 |
| Feb 3, 2026 | 855.00 | 870.95 | 852.15 | 863.10 | 863.10 | 3.00% | 1,995,886 |
| Feb 2, 2026 | 828.00 | 842.90 | 812.60 | 837.95 | 837.95 | 0.62% | 1,205,946 |
| Feb 1, 2026 | 857.00 | 868.30 | 827.80 | 832.80 | 832.80 | -2.20% | 364,148 |
| Jan 30, 2026 | 838.00 | 858.15 | 838.00 | 851.50 | 851.50 | 1.10% | 2,077,023 |
| Jan 29, 2026 | 845.50 | 849.55 | 837.55 | 842.25 | 842.25 | -0.80% | 1,813,385 |
| Jan 28, 2026 | 843.85 | 853.20 | 839.45 | 849.05 | 849.05 | 1.26% | 1,089,769 |
| Jan 27, 2026 | 846.00 | 851.95 | 826.15 | 838.45 | 838.45 | -0.66% | 1,363,842 |
| Jan 23, 2026 | 851.95 | 864.45 | 839.30 | 844.00 | 844.00 | 0.30% | 2,332,499 |
| 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 |