Fortis Healthcare Limited (NSE:FORTIS)
India · Delayed Price · Currency is INR 785.00
+15.00 (1.95%)
Oct 1, 2026, 3:15 PM IST
Fortis Healthcare Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 31, 2026 | 929.00 | 929.00 | 903.15 | 906.90 | 906.90 | -2.14% | 2,197,250 |
| Aug 28, 2026 | 918.75 | 941.90 | 916.05 | 926.75 | 926.75 | 1.21% | 1,462,799 |
| Aug 27, 2026 | 916.95 | 920.00 | 911.30 | 915.65 | 915.65 | 0.20% | 302,082 |
| Aug 26, 2026 | 926.85 | 933.80 | 913.85 | 913.85 | 913.85 | -1.09% | 586,874 |
| Aug 25, 2026 | 916.40 | 923.95 | 901.40 | 923.95 | 923.95 | 0.65% | 1,498,492 |
| Aug 24, 2026 | 907.00 | 918.00 | 904.50 | 918.00 | 918.00 | 1.20% | 401,483 |
| Aug 21, 2026 | 915.15 | 919.70 | 904.45 | 907.10 | 907.10 | -1.06% | 812,713 |
| Aug 20, 2026 | 915.00 | 920.95 | 911.05 | 916.80 | 916.80 | 0.60% | 654,971 |
| Aug 19, 2026 | 925.00 | 927.00 | 907.30 | 911.30 | 911.30 | -0.59% | 2,496,457 |
| Aug 18, 2026 | 912.40 | 918.25 | 905.35 | 916.70 | 916.70 | 0.87% | 1,108,225 |
| Aug 17, 2026 | 923.50 | 927.80 | 906.30 | 908.75 | 908.75 | -2.18% | 1,263,131 |
| Aug 14, 2026 | 905.90 | 929.00 | 897.60 | 929.00 | 929.00 | 2.52% | 1,535,625 |
| Aug 13, 2026 | 892.90 | 906.15 | 887.65 | 906.15 | 906.15 | 0.68% | 1,031,900 |
| Aug 12, 2026 | 935.25 | 936.00 | 879.10 | 900.00 | 900.00 | -3.76% | 4,300,020 |
| Aug 11, 2026 | 945.00 | 948.55 | 923.60 | 935.20 | 935.20 | -1.05% | 1,666,135 |
| Aug 10, 2026 | 965.05 | 978.70 | 944.30 | 945.15 | 945.15 | -1.05% | 2,217,206 |
| Aug 7, 2026 | 920.00 | 967.70 | 903.35 | 955.15 | 955.15 | 3.82% | 3,551,821 |
| Aug 6, 2026 | 926.00 | 927.00 | 916.10 | 920.00 | 920.00 | -0.54% | 815,182 |
| Aug 5, 2026 | 935.70 | 935.70 | 915.05 | 925.00 | 925.00 | -0.84% | 1,897,685 |
| Aug 4, 2026 | 940.05 | 942.00 | 924.05 | 932.80 | 932.80 | -0.77% | 1,509,985 |
| Aug 3, 2026 | 953.80 | 979.60 | 938.00 | 940.00 | 940.00 | -0.53% | 2,160,190 |
| Jul 31, 2026 | 948.05 | 953.60 | 940.70 | 945.00 | 945.00 | -0.41% | 676,906 |
| Jul 30, 2026 | 951.95 | 956.00 | 945.40 | 948.85 | 948.85 | -0.34% | 328,839 |
| Jul 29, 2026 | 946.90 | 958.50 | 944.75 | 952.05 | 952.05 | 0.70% | 986,990 |
| Jul 28, 2026 | 940.00 | 948.20 | 936.95 | 945.45 | 945.45 | 0.33% | 793,673 |
| Jul 27, 2026 | 958.00 | 958.60 | 939.90 | 942.30 | 942.30 | -0.67% | 1,227,263 |
| Jul 24, 2026 | 940.00 | 951.05 | 927.70 | 948.70 | 948.70 | 0.64% | 503,448 |
| Jul 23, 2026 | 951.00 | 952.70 | 940.00 | 943.65 | 942.65 | -0.65% | 826,315 |