Fortis Healthcare Limited (NSE:FORTIS)
India flag India · Delayed Price · Currency is INR
859.25
+1.80 (0.21%)
Aug 1, 2025, 3:30 PM IST

Fortis Healthcare Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 2025859.80867.35849.75859.25859.250.21%1,774,519
Jul 31, 2025832.50859.95830.15857.45857.451.75%2,040,110
Jul 30, 2025850.60850.75835.55842.70842.70-0.93%1,418,596
Jul 29, 2025846.65854.50840.20850.60850.600.51%1,899,113
Jul 28, 2025849.05854.50839.35846.25846.250.08%1,760,490
Jul 25, 2025844.35849.00832.00845.55845.55-0.12%1,914,241
Jul 24, 2025830.80849.70828.65846.55845.552.77%3,454,820
Jul 23, 2025814.00832.00807.25823.70822.731.80%2,607,043
Jul 22, 2025806.00817.80795.35809.10808.140.85%1,589,708
Jul 21, 2025798.50809.90790.70802.25801.300.47%1,278,624
Jul 18, 2025810.25813.70796.70798.50797.56-1.45%687,933
Jul 17, 2025796.55812.85795.35810.25809.291.90%896,550
Jul 16, 2025802.80808.90794.00795.15794.21-0.51%1,041,070
Jul 15, 2025782.30807.40780.00799.25798.312.17%2,210,713
Jul 14, 2025761.00786.90761.00782.30781.382.32%1,646,076
Jul 11, 2025773.40779.70757.15764.55763.65-1.15%2,036,196
Jul 10, 2025785.00785.80766.55773.45772.54-1.43%1,649,585
Jul 9, 2025787.00797.55780.10784.70783.77-0.73%662,542
Jul 8, 2025806.05813.00787.00790.50789.57-1.92%1,486,913
Jul 7, 2025807.00813.00797.05806.00805.05-0.13%970,189
Jul 4, 2025798.00809.40795.05807.05806.101.64%1,071,405
Jul 3, 2025793.00800.65786.55794.05793.110.19%1,082,475
Jul 2, 2025775.00795.95768.30792.55791.612.30%2,063,730
Jul 1, 2025794.00794.00773.00774.75773.83-2.49%1,743,062
Jun 30, 2025790.00800.10778.40794.50793.561.34%1,000,311
Jun 27, 2025793.15802.90779.95784.00783.07-0.85%2,321,087
Jun 26, 2025786.00793.00780.25790.70789.771.40%2,455,980
Jun 25, 2025770.00782.00764.65779.80778.881.88%2,481,315
Jun 24, 2025761.90768.60751.20765.40764.501.42%2,588,488
Jun 23, 2025746.00767.70746.00754.65753.76-0.08%1,864,033
Jun 20, 2025745.60760.00745.30755.25754.360.96%2,129,046
Jun 19, 2025762.80763.35743.65748.10747.22-1.44%751,819
Jun 18, 2025763.10769.70755.55759.00758.10-0.33%1,090,681
Jun 17, 2025763.30771.90756.10761.55760.65-0.43%1,575,983
Jun 16, 2025755.00767.00747.15764.85763.951.44%1,367,904
Jun 13, 2025752.00757.00742.20754.00753.11-0.79%1,478,261
Jun 12, 2025765.00774.30757.65760.00759.10-0.56%1,968,926
Jun 11, 2025778.90778.90760.35764.25763.35-1.88%1,434,544
Jun 10, 2025767.20781.00758.30778.90777.981.53%1,369,394
Jun 9, 2025767.00768.95754.10767.20766.290.51%1,061,954
Jun 6, 2025759.00767.85753.80763.30762.401.13%2,851,545
Jun 5, 2025744.80756.90736.45754.75753.862.15%3,099,466
Jun 4, 2025734.40744.95723.00738.85737.981.26%3,148,123
Jun 3, 2025725.00739.90725.00729.65728.791.01%2,131,110
Jun 2, 2025706.10735.00702.00722.35721.502.27%2,933,911
May 30, 2025716.30723.00705.00706.30705.47-1.40%1,759,347
May 29, 2025714.20719.25707.00716.30715.450.80%1,226,368
May 28, 2025708.00722.20703.20710.60709.760.80%2,332,242
May 27, 2025708.60716.90698.70704.95704.12-0.46%1,327,676
May 26, 2025721.00728.90702.00708.20707.36-1.51%1,010,386