Fortis Healthcare Limited (NSE:FORTIS)
India · Delayed Price · Currency is INR 951.15
-23.00 (-2.36%)
May 12, 2026, 3:30 PM IST
Fortis Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 28, 2026 | 961.00 | 964.50 | 947.25 | 951.55 | 951.55 | -0.24% | 1,264,450 |
| Apr 27, 2026 | 939.00 | 958.00 | 935.00 | 953.80 | 953.80 | 2.64% | 1,721,440 |
| Apr 24, 2026 | 932.00 | 934.40 | 920.20 | 929.30 | 929.30 | 0.28% | 1,510,866 |
| Apr 23, 2026 | 919.50 | 932.30 | 913.35 | 926.75 | 926.75 | 0.40% | 1,261,689 |
| Apr 22, 2026 | 918.90 | 934.45 | 907.05 | 923.10 | 923.10 | 0.71% | 2,678,373 |
| 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 |