Fortis Healthcare Limited (NSE:FORTIS)
India · Delayed Price · Currency is INR 760.00
-12.00 (-1.55%)
Nov 12, 2026, 3:29 PM IST
Fortis Healthcare Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 772.00 | 773.75 | 755.25 | 760.00 | 760.00 | -1.55% | 1,968,675 |
| Nov 11, 2026 | 781.70 | 781.70 | 766.40 | 772.00 | 772.00 | -0.33% | 1,201,733 |
| Nov 9, 2026 | 771.60 | 777.00 | 762.45 | 774.55 | 774.55 | 0.12% | 718,558 |
| Nov 8, 2026 | 772.95 | 775.50 | 767.95 | 773.65 | 773.65 | 0.88% | 169,823 |
| Nov 6, 2026 | 804.80 | 816.35 | 762.60 | 766.90 | 766.90 | -6.45% | 2,053,323 |
| Nov 5, 2026 | 800.50 | 822.55 | 788.30 | 819.80 | 819.80 | 3.69% | 1,751,962 |
| Nov 4, 2026 | 783.80 | 795.50 | 781.35 | 790.65 | 790.65 | 0.65% | 611,910 |
| Nov 3, 2026 | 765.00 | 785.55 | 761.70 | 785.55 | 785.55 | 3.16% | 1,538,588 |
| Nov 2, 2026 | 768.15 | 772.65 | 754.65 | 761.50 | 761.50 | -0.87% | 1,312,288 |
| Oct 30, 2026 | 754.90 | 768.15 | 745.00 | 768.15 | 768.15 | 1.76% | 1,456,103 |
| Oct 29, 2026 | 760.50 | 761.00 | 750.35 | 754.90 | 754.90 | -0.61% | 753,813 |
| Oct 28, 2026 | 734.90 | 762.90 | 726.85 | 759.50 | 759.50 | 3.12% | 1,444,496 |
| Oct 27, 2026 | 733.45 | 747.25 | 725.90 | 736.50 | 736.50 | 0.24% | 2,514,312 |
| Oct 26, 2026 | 714.00 | 734.70 | 705.40 | 734.70 | 734.70 | 3.06% | 1,365,215 |
| Oct 23, 2026 | 726.65 | 728.65 | 704.95 | 712.90 | 712.90 | -1.89% | 987,090 |
| Oct 22, 2026 | 723.50 | 726.65 | 710.80 | 726.65 | 726.65 | -0.32% | 1,261,211 |
| Oct 21, 2026 | 735.00 | 741.55 | 721.00 | 729.00 | 729.00 | -1.19% | 703,314 |
| Oct 19, 2026 | 737.25 | 745.15 | 731.80 | 737.80 | 737.80 | 0.18% | 1,076,545 |
| Oct 16, 2026 | 749.00 | 749.00 | 734.15 | 736.50 | 736.50 | -1.31% | 1,141,924 |
| Oct 15, 2026 | 746.50 | 758.95 | 740.20 | 746.25 | 746.25 | -0.50% | 2,191,136 |
| Oct 14, 2026 | 758.90 | 758.90 | 737.95 | 750.00 | 750.00 | -0.85% | 2,191,923 |
| Oct 13, 2026 | 757.00 | 767.70 | 745.20 | 756.40 | 756.40 | -0.11% | 2,090,170 |
| Oct 12, 2026 | 781.10 | 785.55 | 755.00 | 757.25 | 757.25 | -3.69% | 998,167 |
| Oct 9, 2026 | 788.00 | 806.00 | 778.00 | 786.25 | 786.25 | 3.05% | 3,638,882 |
| Oct 8, 2026 | 779.10 | 779.10 | 762.35 | 763.00 | 763.00 | -2.07% | 1,664,438 |
| Oct 7, 2026 | 760.15 | 782.45 | 753.45 | 779.10 | 779.10 | 1.98% | 1,858,360 |
| Oct 6, 2026 | 770.00 | 770.20 | 756.30 | 764.00 | 764.00 | 0.03% | 1,246,982 |
| Oct 5, 2026 | 784.95 | 785.75 | 763.80 | 763.80 | 763.80 | -2.70% | 2,115,546 |
| Oct 1, 2026 | 763.00 | 786.40 | 745.35 | 785.00 | 785.00 | 1.95% | 6,942,851 |
| Sep 30, 2026 | 817.00 | 821.00 | 757.45 | 770.00 | 770.00 | -6.33% | 5,818,918 |
| Sep 29, 2026 | 833.00 | 838.05 | 815.20 | 822.00 | 822.00 | -1.05% | 2,532,368 |
| Sep 28, 2026 | 831.00 | 840.20 | 817.25 | 830.75 | 830.75 | -0.85% | 2,608,914 |
| Sep 25, 2026 | 878.15 | 880.55 | 832.00 | 837.85 | 837.85 | -4.50% | 2,433,292 |
| Sep 24, 2026 | 891.60 | 897.15 | 877.35 | 877.35 | 877.35 | -1.86% | 906,861 |
| Sep 23, 2026 | 895.00 | 898.40 | 887.40 | 894.00 | 894.00 | -0.28% | 989,288 |
| Sep 22, 2026 | 894.20 | 908.80 | 892.35 | 896.55 | 896.55 | 0.34% | 808,369 |
| Sep 21, 2026 | 887.20 | 906.50 | 887.20 | 893.50 | 893.50 | 0.85% | 916,405 |
| Sep 18, 2026 | 884.70 | 899.70 | 884.70 | 886.00 | 886.00 | -0.01% | 1,928,099 |
| Sep 17, 2026 | 877.00 | 897.00 | 874.35 | 886.10 | 886.10 | 1.82% | 1,175,220 |
| Sep 16, 2026 | 880.00 | 880.10 | 861.40 | 870.30 | 870.30 | -1.11% | 1,094,839 |
| Sep 15, 2026 | 894.00 | 896.55 | 875.20 | 880.10 | 880.10 | -0.87% | 842,800 |
| Sep 11, 2026 | 897.50 | 900.00 | 885.00 | 887.80 | 887.80 | -1.62% | 784,589 |
| Sep 10, 2026 | 914.65 | 915.00 | 900.60 | 902.45 | 902.45 | -1.37% | 963,139 |
| Sep 9, 2026 | 906.90 | 918.40 | 903.65 | 915.00 | 915.00 | 0.77% | 670,656 |
| Sep 8, 2026 | 908.05 | 913.00 | 902.35 | 908.00 | 908.00 | -0.22% | 768,379 |
| Sep 7, 2026 | 902.10 | 911.50 | 892.80 | 910.00 | 910.00 | 0.55% | 893,344 |
| Sep 4, 2026 | 914.00 | 917.45 | 903.80 | 905.00 | 905.00 | -1.36% | 627,470 |
| Sep 3, 2026 | 915.00 | 920.00 | 908.45 | 917.50 | 917.50 | 0.27% | 751,728 |
| Sep 2, 2026 | 907.65 | 915.00 | 901.35 | 915.00 | 915.00 | - | 725,295 |
| Sep 1, 2026 | 911.60 | 921.45 | 893.00 | 915.00 | 915.00 | 0.89% | 1,605,569 |