Fortis Healthcare Limited (NSE:FORTIS)
India · Delayed Price · Currency is INR 934.40
-13.15 (-1.39%)
Aug 22, 2025, 3:29 PM IST
Fortis Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 944.55 | 947.00 | 932.10 | 934.40 | 934.40 | -1.39% | 1,777,906 |
| Aug 21, 2025 | 965.00 | 971.00 | 945.15 | 947.55 | 947.55 | -1.70% | 2,035,584 |
| Aug 20, 2025 | 952.80 | 966.00 | 943.00 | 963.95 | 963.95 | 1.59% | 2,071,877 |
| Aug 19, 2025 | 945.00 | 950.85 | 936.00 | 948.90 | 948.90 | 1.14% | 1,484,535 |
| Aug 18, 2025 | 944.80 | 946.65 | 934.40 | 938.25 | 938.25 | 0.67% | 1,441,061 |
| Aug 14, 2025 | 947.20 | 951.05 | 929.00 | 932.00 | 932.00 | -1.46% | 1,808,600 |
| Aug 13, 2025 | 933.00 | 948.70 | 928.60 | 945.80 | 945.80 | 1.52% | 3,010,275 |
| Aug 12, 2025 | 921.95 | 935.45 | 918.20 | 931.65 | 931.65 | 1.19% | 2,815,033 |
| Aug 11, 2025 | 899.00 | 923.00 | 895.00 | 920.65 | 920.65 | 2.60% | 3,957,450 |
| Aug 8, 2025 | 884.05 | 904.25 | 879.15 | 897.35 | 897.35 | 1.51% | 3,789,175 |
| Aug 7, 2025 | 885.00 | 904.50 | 874.00 | 884.00 | 884.00 | 3.01% | 10,596,141 |
| Aug 6, 2025 | 868.75 | 869.05 | 848.75 | 858.15 | 858.15 | -1.12% | 1,517,625 |
| Aug 5, 2025 | 862.10 | 869.90 | 853.35 | 867.90 | 867.90 | 0.70% | 751,602 |
| Aug 4, 2025 | 860.00 | 865.00 | 850.00 | 861.90 | 861.90 | 0.31% | 1,131,789 |
| Aug 1, 2025 | 859.80 | 867.35 | 849.75 | 859.25 | 859.25 | 0.21% | 1,774,519 |
| Jul 31, 2025 | 832.50 | 859.95 | 830.15 | 857.45 | 857.45 | 1.75% | 2,040,110 |
| Jul 30, 2025 | 850.60 | 850.75 | 835.55 | 842.70 | 842.70 | -0.93% | 1,418,596 |
| Jul 29, 2025 | 846.65 | 854.50 | 840.20 | 850.60 | 850.60 | 0.51% | 1,899,113 |
| Jul 28, 2025 | 849.05 | 854.50 | 839.35 | 846.25 | 846.25 | 0.08% | 1,760,490 |
| Jul 25, 2025 | 844.35 | 849.00 | 832.00 | 845.55 | 845.55 | -0.12% | 1,914,241 |
| Jul 24, 2025 | 830.80 | 849.70 | 828.65 | 846.55 | 845.55 | 2.77% | 3,454,820 |
| Jul 23, 2025 | 814.00 | 832.00 | 807.25 | 823.70 | 822.73 | 1.80% | 2,607,043 |
| Jul 22, 2025 | 806.00 | 817.80 | 795.35 | 809.10 | 808.14 | 0.85% | 1,589,708 |
| Jul 21, 2025 | 798.50 | 809.90 | 790.70 | 802.25 | 801.30 | 0.47% | 1,278,624 |
| Jul 18, 2025 | 810.25 | 813.70 | 796.70 | 798.50 | 797.56 | -1.45% | 687,933 |
| Jul 17, 2025 | 796.55 | 812.85 | 795.35 | 810.25 | 809.29 | 1.90% | 896,550 |
| Jul 16, 2025 | 802.80 | 808.90 | 794.00 | 795.15 | 794.21 | -0.51% | 1,041,070 |
| Jul 15, 2025 | 782.30 | 807.40 | 780.00 | 799.25 | 798.31 | 2.17% | 2,210,713 |
| Jul 14, 2025 | 761.00 | 786.90 | 761.00 | 782.30 | 781.38 | 2.32% | 1,646,076 |
| Jul 11, 2025 | 773.40 | 779.70 | 757.15 | 764.55 | 763.65 | -1.15% | 2,036,196 |
| Jul 10, 2025 | 785.00 | 785.80 | 766.55 | 773.45 | 772.54 | -1.43% | 1,649,585 |
| Jul 9, 2025 | 787.00 | 797.55 | 780.10 | 784.70 | 783.77 | -0.73% | 662,542 |
| Jul 8, 2025 | 806.05 | 813.00 | 787.00 | 790.50 | 789.57 | -1.92% | 1,486,913 |
| Jul 7, 2025 | 807.00 | 813.00 | 797.05 | 806.00 | 805.05 | -0.13% | 970,189 |
| Jul 4, 2025 | 798.00 | 809.40 | 795.05 | 807.05 | 806.10 | 1.64% | 1,071,405 |
| Jul 3, 2025 | 793.00 | 800.65 | 786.55 | 794.05 | 793.11 | 0.19% | 1,082,475 |
| Jul 2, 2025 | 775.00 | 795.95 | 768.30 | 792.55 | 791.61 | 2.30% | 2,063,730 |
| Jul 1, 2025 | 794.00 | 794.00 | 773.00 | 774.75 | 773.83 | -2.49% | 1,743,062 |
| Jun 30, 2025 | 790.00 | 800.10 | 778.40 | 794.50 | 793.56 | 1.34% | 1,000,311 |
| Jun 27, 2025 | 793.15 | 802.90 | 779.95 | 784.00 | 783.07 | -0.85% | 2,321,087 |
| Jun 26, 2025 | 786.00 | 793.00 | 780.25 | 790.70 | 789.77 | 1.40% | 2,455,980 |
| Jun 25, 2025 | 770.00 | 782.00 | 764.65 | 779.80 | 778.88 | 1.88% | 2,481,315 |
| Jun 24, 2025 | 761.90 | 768.60 | 751.20 | 765.40 | 764.50 | 1.42% | 2,588,488 |
| Jun 23, 2025 | 746.00 | 767.70 | 746.00 | 754.65 | 753.76 | -0.08% | 1,864,033 |
| Jun 20, 2025 | 745.60 | 760.00 | 745.30 | 755.25 | 754.36 | 0.96% | 2,129,046 |
| Jun 19, 2025 | 762.80 | 763.35 | 743.65 | 748.10 | 747.22 | -1.44% | 751,819 |
| Jun 18, 2025 | 763.10 | 769.70 | 755.55 | 759.00 | 758.10 | -0.33% | 1,090,681 |
| Jun 17, 2025 | 763.30 | 771.90 | 756.10 | 761.55 | 760.65 | -0.43% | 1,575,983 |
| Jun 16, 2025 | 755.00 | 767.00 | 747.15 | 764.85 | 763.95 | 1.44% | 1,367,904 |
| Jun 13, 2025 | 752.00 | 757.00 | 742.20 | 754.00 | 753.11 | -0.79% | 1,478,261 |