Fortis Healthcare Limited (NSE:FORTIS)
India · Delayed Price · Currency is INR 962.95
+4.20 (0.44%)
Jun 19, 2026, 3:29 PM IST
Fortis Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |