Fortis Healthcare Limited (NSE:FORTIS)
India · Delayed Price · Currency is INR 969.00
+17.55 (1.84%)
Jul 10, 2026, 3:30 PM IST
Fortis Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 959.00 | 969.90 | 948.70 | 968.00 | 968.00 | 1.74% | 1,781,037 |
| Jul 9, 2026 | 944.25 | 964.00 | 944.25 | 951.45 | 951.45 | 0.82% | 1,998,003 |
| Jul 8, 2026 | 969.90 | 973.10 | 938.40 | 943.75 | 943.75 | -2.90% | 2,290,888 |
| Jul 7, 2026 | 980.05 | 996.55 | 968.40 | 971.90 | 971.90 | -0.83% | 1,543,271 |
| Jul 6, 2026 | 975.00 | 985.50 | 972.90 | 980.05 | 980.05 | 0.56% | 1,280,512 |
| Jul 3, 2026 | 979.00 | 988.45 | 970.40 | 974.60 | 974.60 | -0.04% | 1,136,906 |
| Jul 2, 2026 | 949.00 | 977.50 | 946.60 | 974.95 | 974.95 | 2.73% | 1,255,791 |
| Jul 1, 2026 | 955.00 | 962.80 | 946.25 | 949.05 | 949.05 | -0.83% | 1,455,851 |
| Jun 30, 2026 | 956.60 | 964.90 | 948.60 | 956.95 | 956.95 | 0.69% | 1,619,767 |
| Jun 29, 2026 | 954.35 | 966.80 | 935.60 | 950.40 | 950.40 | -0.46% | 7,667,314 |
| Jun 25, 2026 | 973.05 | 983.00 | 950.55 | 954.80 | 954.80 | -2.11% | 1,053,914 |
| Jun 24, 2026 | 971.00 | 978.10 | 963.50 | 975.40 | 975.40 | 0.34% | 1,081,951 |
| Jun 23, 2026 | 975.90 | 987.45 | 966.55 | 972.10 | 972.10 | -0.38% | 1,067,566 |
| Jun 22, 2026 | 963.00 | 980.25 | 960.05 | 975.85 | 975.85 | 1.34% | 877,907 |
| Jun 19, 2026 | 958.75 | 967.00 | 953.10 | 962.95 | 962.95 | 0.44% | 1,190,940 |
| Jun 18, 2026 | 956.00 | 961.00 | 946.30 | 958.75 | 958.75 | 0.96% | 1,207,115 |
| Jun 17, 2026 | 972.80 | 972.80 | 942.80 | 949.65 | 949.65 | -2.01% | 2,304,366 |
| Jun 16, 2026 | 980.15 | 981.90 | 949.05 | 969.10 | 969.10 | -1.13% | 1,856,149 |
| Jun 15, 2026 | 1,000.00 | 1,002.00 | 977.70 | 980.15 | 980.15 | -1.03% | 1,246,775 |
| Jun 12, 2026 | 996.10 | 1,002.00 | 986.10 | 990.35 | 990.35 | 0.14% | 934,183 |
| Jun 11, 2026 | 983.15 | 998.50 | 977.80 | 989.00 | 989.00 | - | 784,738 |
| Jun 10, 2026 | 993.00 | 1,010.10 | 983.10 | 989.00 | 989.00 | -0.08% | 1,909,993 |
| Jun 9, 2026 | 995.00 | 996.25 | 983.10 | 989.75 | 989.75 | 0.07% | 1,649,601 |
| Jun 8, 2026 | 955.60 | 1,004.50 | 954.15 | 989.10 | 989.10 | 2.11% | 4,402,527 |
| Jun 5, 2026 | 946.50 | 972.00 | 941.55 | 968.65 | 968.65 | 2.98% | 1,545,060 |
| Jun 4, 2026 | 929.00 | 948.65 | 923.60 | 940.65 | 940.65 | 1.12% | 1,219,138 |
| Jun 3, 2026 | 931.80 | 937.15 | 916.10 | 930.25 | 930.25 | 0.09% | 1,029,896 |
| Jun 2, 2026 | 920.30 | 933.85 | 899.10 | 929.40 | 929.40 | 0.02% | 1,697,089 |
| Jun 1, 2026 | 933.10 | 939.45 | 920.85 | 929.20 | 929.20 | 0.08% | 838,784 |
| May 29, 2026 | 962.50 | 967.30 | 920.00 | 928.45 | 928.45 | -3.38% | 3,005,046 |
| May 27, 2026 | 961.40 | 970.90 | 953.95 | 960.90 | 960.90 | -0.59% | 567,070 |
| May 26, 2026 | 974.00 | 974.55 | 956.05 | 966.60 | 966.60 | -0.39% | 905,554 |
| May 25, 2026 | 969.00 | 984.40 | 963.10 | 970.35 | 970.35 | 1.04% | 1,795,872 |
| May 22, 2026 | 971.95 | 975.00 | 949.20 | 960.40 | 960.40 | -0.71% | 1,268,964 |
| May 21, 2026 | 980.90 | 992.70 | 965.20 | 967.30 | 967.30 | -0.75% | 1,472,617 |
| May 20, 2026 | 960.55 | 977.00 | 952.00 | 974.60 | 974.60 | 1.46% | 1,040,975 |
| May 19, 2026 | 962.15 | 975.00 | 955.50 | 960.55 | 960.55 | -0.17% | 1,026,400 |
| May 18, 2026 | 960.00 | 965.00 | 945.10 | 962.15 | 962.15 | -0.16% | 899,523 |
| May 15, 2026 | 975.50 | 977.45 | 962.00 | 963.65 | 963.65 | -0.72% | 736,724 |
| May 14, 2026 | 960.00 | 976.00 | 956.15 | 970.65 | 970.65 | 1.37% | 1,823,259 |
| May 13, 2026 | 946.35 | 972.00 | 945.20 | 957.50 | 957.50 | 0.67% | 1,066,144 |
| May 12, 2026 | 979.90 | 982.95 | 947.30 | 951.15 | 951.15 | -2.36% | 1,623,373 |
| May 11, 2026 | 947.55 | 980.95 | 947.55 | 974.15 | 974.15 | 2.29% | 2,566,633 |
| May 8, 2026 | 949.40 | 966.70 | 947.00 | 952.35 | 952.35 | 0.49% | 2,211,990 |
| May 7, 2026 | 960.00 | 963.30 | 946.00 | 947.70 | 947.70 | -0.96% | 689,475 |
| May 6, 2026 | 960.00 | 960.10 | 941.00 | 956.90 | 956.90 | 0.77% | 815,843 |
| May 5, 2026 | 954.00 | 955.45 | 933.30 | 949.55 | 949.55 | -0.35% | 932,796 |
| May 4, 2026 | 931.50 | 961.00 | 925.00 | 952.90 | 952.90 | 3.25% | 1,357,595 |
| Apr 30, 2026 | 930.65 | 934.90 | 910.55 | 922.95 | 922.95 | -1.31% | 1,057,073 |
| Apr 29, 2026 | 952.95 | 956.60 | 929.25 | 935.20 | 935.20 | -1.72% | 903,219 |