Fortis Healthcare Limited (NSE:FORTIS)
India · Delayed Price · Currency is INR 943.40
-5.45 (-0.57%)
Jul 31, 2026, 3:29 PM IST
Fortis Healthcare Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 969.00 | 969.70 | 945.50 | 949.85 | 948.84 | -1.98% | 637,310 |
| Jul 21, 2026 | 952.00 | 970.45 | 951.75 | 969.00 | 967.97 | 1.87% | 648,336 |
| Jul 20, 2026 | 950.20 | 960.10 | 948.80 | 951.20 | 950.19 | -0.13% | 532,831 |
| Jul 17, 2026 | 963.10 | 964.00 | 944.00 | 952.45 | 951.44 | -1.11% | 604,717 |
| Jul 16, 2026 | 981.30 | 982.05 | 961.10 | 963.10 | 962.08 | -1.34% | 733,039 |
| Jul 15, 2026 | 978.80 | 988.25 | 972.15 | 976.15 | 975.12 | 0.66% | 1,163,956 |
| Jul 14, 2026 | 963.50 | 972.50 | 960.05 | 969.75 | 968.72 | 0.65% | 870,920 |
| Jul 13, 2026 | 961.85 | 969.80 | 954.15 | 963.50 | 962.48 | -0.46% | 1,224,946 |
| Jul 10, 2026 | 959.00 | 969.90 | 948.70 | 968.00 | 966.97 | 1.74% | 1,781,037 |
| Jul 9, 2026 | 944.25 | 964.00 | 944.25 | 951.45 | 950.44 | 0.82% | 1,998,003 |
| Jul 8, 2026 | 969.90 | 973.10 | 938.40 | 943.75 | 942.75 | -2.90% | 2,290,888 |
| Jul 7, 2026 | 980.05 | 996.55 | 968.40 | 971.90 | 970.87 | -0.83% | 1,543,271 |
| Jul 6, 2026 | 975.00 | 985.50 | 972.90 | 980.05 | 979.01 | 0.56% | 1,280,512 |
| Jul 3, 2026 | 979.00 | 988.45 | 970.40 | 974.60 | 973.57 | -0.04% | 1,136,906 |
| Jul 2, 2026 | 949.00 | 977.50 | 946.60 | 974.95 | 973.92 | 2.73% | 1,255,791 |
| Jul 1, 2026 | 955.00 | 962.80 | 946.25 | 949.05 | 948.04 | -0.83% | 1,455,851 |
| Jun 30, 2026 | 956.60 | 964.90 | 948.60 | 956.95 | 955.94 | 0.69% | 1,619,767 |
| Jun 29, 2026 | 954.35 | 966.80 | 935.60 | 950.40 | 949.39 | -0.46% | 7,667,314 |
| Jun 25, 2026 | 973.05 | 983.00 | 950.55 | 954.80 | 953.79 | -2.11% | 1,053,914 |
| Jun 24, 2026 | 971.00 | 978.10 | 963.50 | 975.40 | 974.37 | 0.34% | 1,081,951 |
| Jun 23, 2026 | 975.90 | 987.45 | 966.55 | 972.10 | 971.07 | -0.38% | 1,067,566 |
| Jun 22, 2026 | 963.00 | 980.25 | 960.05 | 975.85 | 974.82 | 1.34% | 877,907 |
| Jun 19, 2026 | 958.75 | 967.00 | 953.10 | 962.95 | 961.93 | 0.44% | 1,190,940 |
| Jun 18, 2026 | 956.00 | 961.00 | 946.30 | 958.75 | 957.73 | 0.96% | 1,207,115 |
| Jun 17, 2026 | 972.80 | 972.80 | 942.80 | 949.65 | 948.64 | -2.01% | 2,304,366 |
| Jun 16, 2026 | 980.15 | 981.90 | 949.05 | 969.10 | 968.07 | -1.13% | 1,856,149 |
| Jun 15, 2026 | 1,000.00 | 1,002.00 | 977.70 | 980.15 | 979.11 | -1.03% | 1,246,775 |
| Jun 12, 2026 | 996.10 | 1,002.00 | 986.10 | 990.35 | 989.30 | 0.14% | 934,183 |
| Jun 11, 2026 | 983.15 | 998.50 | 977.80 | 989.00 | 987.95 | - | 784,738 |
| Jun 10, 2026 | 993.00 | 1,010.10 | 983.10 | 989.00 | 987.95 | -0.08% | 1,909,993 |
| Jun 9, 2026 | 995.00 | 996.25 | 983.10 | 989.75 | 988.70 | 0.07% | 1,649,601 |
| Jun 8, 2026 | 955.60 | 1,004.50 | 954.15 | 989.10 | 988.05 | 2.11% | 4,402,527 |
| Jun 5, 2026 | 946.50 | 972.00 | 941.55 | 968.65 | 967.62 | 2.98% | 1,545,060 |
| Jun 4, 2026 | 929.00 | 948.65 | 923.60 | 940.65 | 939.65 | 1.12% | 1,219,138 |
| Jun 3, 2026 | 931.80 | 937.15 | 916.10 | 930.25 | 929.26 | 0.09% | 1,029,896 |
| Jun 2, 2026 | 920.30 | 933.85 | 899.10 | 929.40 | 928.42 | 0.02% | 1,697,089 |
| Jun 1, 2026 | 933.10 | 939.45 | 920.85 | 929.20 | 928.22 | 0.08% | 838,784 |
| May 29, 2026 | 962.50 | 967.30 | 920.00 | 928.45 | 927.47 | -3.38% | 3,005,046 |
| May 27, 2026 | 961.40 | 970.90 | 953.95 | 960.90 | 959.88 | -0.59% | 567,070 |
| May 26, 2026 | 974.00 | 974.55 | 956.05 | 966.60 | 965.58 | -0.39% | 905,554 |
| May 25, 2026 | 969.00 | 984.40 | 963.10 | 970.35 | 969.32 | 1.04% | 1,795,872 |
| May 22, 2026 | 971.95 | 975.00 | 949.20 | 960.40 | 959.38 | -0.71% | 1,268,964 |
| May 21, 2026 | 980.90 | 992.70 | 965.20 | 967.30 | 966.27 | -0.75% | 1,472,617 |