Fortis Healthcare Limited (NSE:FORTIS)
India · Delayed Price · Currency is INR 923.10
+6.50 (0.71%)
Apr 22, 2026, 3:29 PM IST
Fortis Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 918.90 | 934.05 | 915.10 | 933.85 | - | 1.88% | 605,037 |
| Apr 21, 2026 | 894.00 | 927.90 | 890.95 | 916.60 | 916.60 | 2.88% | 2,441,654 |
| Apr 20, 2026 | 894.00 | 898.80 | 882.60 | 890.90 | 890.90 | 0.08% | 1,276,682 |
| Apr 17, 2026 | 873.90 | 897.55 | 867.00 | 890.20 | 890.20 | 1.87% | 899,582 |
| Apr 16, 2026 | 884.00 | 885.00 | 861.00 | 873.90 | 873.90 | -0.42% | 1,572,040 |
| Apr 15, 2026 | 865.00 | 880.00 | 855.50 | 877.55 | 877.55 | 3.21% | 1,750,556 |
| Apr 13, 2026 | 840.00 | 861.10 | 826.45 | 850.25 | 850.25 | 0.28% | 943,678 |
| Apr 10, 2026 | 854.00 | 859.35 | 845.60 | 847.85 | 847.85 | -0.26% | 725,996 |
| Apr 9, 2026 | 843.80 | 858.75 | 834.55 | 850.05 | 850.05 | 1.13% | 1,471,110 |
| Apr 8, 2026 | 852.85 | 861.20 | 835.65 | 840.55 | 840.55 | 0.06% | 2,108,616 |
| Apr 7, 2026 | 804.00 | 842.20 | 784.35 | 840.05 | 840.05 | 3.95% | 2,061,444 |
| Apr 6, 2026 | 794.00 | 810.00 | 776.10 | 808.15 | 808.15 | 2.46% | 1,134,897 |
| Apr 2, 2026 | 790.05 | 791.00 | 766.80 | 788.75 | 788.75 | -0.79% | 1,171,512 |
| Apr 1, 2026 | 804.45 | 817.70 | 790.30 | 795.00 | 795.00 | - | 1,091,032 |
| Mar 30, 2026 | 797.00 | 807.80 | 788.00 | 795.00 | 795.00 | -2.35% | 2,058,235 |
| Mar 27, 2026 | 830.05 | 830.10 | 807.75 | 814.15 | 814.15 | -1.92% | 2,274,836 |
| Mar 25, 2026 | 815.00 | 833.00 | 813.05 | 830.10 | 830.10 | 2.30% | 1,758,122 |
| Mar 24, 2026 | 818.00 | 819.50 | 795.70 | 811.40 | 811.40 | 1.53% | 2,503,169 |
| Mar 23, 2026 | 812.75 | 814.30 | 779.55 | 799.20 | 799.20 | -2.78% | 2,080,433 |
| Mar 20, 2026 | 821.15 | 834.55 | 814.35 | 822.05 | 822.05 | 0.45% | 1,580,046 |
| Mar 19, 2026 | 832.10 | 836.00 | 811.75 | 818.35 | 818.35 | -3.27% | 2,169,139 |
| Mar 18, 2026 | 824.45 | 850.90 | 823.35 | 846.00 | 846.00 | 3.15% | 2,184,958 |
| Mar 17, 2026 | 811.95 | 825.60 | 795.00 | 820.20 | 820.20 | 1.52% | 2,355,341 |
| Mar 16, 2026 | 838.30 | 848.90 | 802.70 | 807.90 | 807.90 | -3.79% | 2,163,738 |
| Mar 13, 2026 | 859.00 | 863.60 | 837.95 | 839.75 | 839.75 | -2.30% | 1,002,669 |
| Mar 12, 2026 | 874.00 | 875.05 | 852.00 | 859.50 | 859.50 | -2.46% | 2,366,155 |
| Mar 11, 2026 | 884.00 | 887.75 | 873.60 | 881.20 | 881.20 | -0.07% | 1,346,013 |
| Mar 10, 2026 | 885.00 | 890.00 | 878.20 | 881.80 | 881.80 | 0.38% | 867,711 |
| 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 |