Fortis Healthcare Ltd. FORTIS
NSE · India · Health Services
INR 785.00+15.00 (+1.95%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 770.00 | -6.33% | INR 817.00 | INR 821.00 | INR 757.45 | 5.82M |
| 2026-09-29 | INR 822.00 | -1.05% | INR 833.00 | INR 838.05 | INR 815.20 | 2.53M |
| 2026-09-28 | INR 830.75 | -0.85% | INR 831.00 | INR 840.20 | INR 817.25 | 2.61M |
| 2026-09-25 | INR 837.85 | -4.50% | INR 878.15 | INR 880.55 | INR 832.00 | 2.43M |
| 2026-09-24 | INR 877.35 | -1.86% | INR 891.60 | INR 897.15 | INR 877.35 | 906.86K |
| 2026-09-23 | INR 894.00 | -0.28% | INR 895.00 | INR 898.40 | INR 887.40 | 989.29K |
| 2026-09-22 | INR 896.55 | +0.34% | INR 894.20 | INR 908.80 | INR 892.35 | 808.37K |
| 2026-09-21 | INR 893.50 | +0.85% | INR 887.20 | INR 906.50 | INR 887.20 | 916.41K |
| 2026-09-18 | INR 886.00 | -0.01% | INR 884.70 | INR 899.70 | INR 884.70 | 1.93M |
| 2026-09-17 | INR 886.10 | +1.82% | INR 877.00 | INR 897.00 | INR 874.35 | 1.18M |
| 2026-09-16 | INR 870.30 | -1.11% | INR 880.00 | INR 880.10 | INR 861.40 | 1.09M |
| 2026-09-15 | INR 880.10 | -0.87% | INR 894.00 | INR 896.55 | INR 875.20 | 842.80K |
| 2026-09-14 | INR 887.80 | 0.00% | INR 887.80 | INR 887.80 | INR 887.80 | 0 |
| 2026-09-11 | INR 887.80 | -1.62% | INR 897.50 | INR 900.00 | INR 885.00 | 784.59K |
| 2026-09-10 | INR 902.45 | -1.37% | INR 914.65 | INR 915.00 | INR 900.60 | 963.14K |
| 2026-09-09 | INR 915.00 | +0.77% | INR 906.90 | INR 918.40 | INR 903.65 | 670.66K |
| 2026-09-08 | INR 908.00 | -0.22% | INR 908.05 | INR 913.00 | INR 902.35 | 768.38K |
| 2026-09-07 | INR 910.00 | +0.55% | INR 902.10 | INR 911.50 | INR 892.80 | 893.34K |
| 2026-09-04 | INR 905.00 | -1.36% | INR 914.00 | INR 917.45 | INR 903.80 | 627.47K |
| 2026-09-03 | INR 917.50 | +0.27% | INR 915.00 | INR 920.00 | INR 908.45 | 751.73K |
| 2026-09-02 | INR 915.00 | 0.00% | INR 907.65 | INR 915.00 | INR 901.35 | 725.30K |
| 2026-09-01 | INR 915.00 | +0.89% | INR 911.60 | INR 921.45 | INR 893.00 | 1.61M |
| 2026-08-31 | INR 906.90 | -2.14% | INR 929.00 | INR 929.00 | INR 903.15 | 2.20M |
| 2026-08-28 | INR 926.75 | +1.21% | INR 918.75 | INR 941.90 | INR 916.05 | 1.46M |
| 2026-08-27 | INR 915.65 | +0.20% | INR 916.95 | INR 920.00 | INR 911.30 | 302.08K |
| 2026-08-26 | INR 913.85 | -1.09% | INR 926.85 | INR 933.80 | INR 913.85 | 586.87K |
| 2026-08-25 | INR 923.95 | +0.65% | INR 916.40 | INR 923.95 | INR 901.40 | 1.50M |
| 2026-08-24 | INR 918.00 | +1.20% | INR 907.00 | INR 918.00 | INR 904.50 | 401.48K |
| 2026-08-21 | INR 907.10 | -1.06% | INR 915.15 | INR 919.70 | INR 904.45 | 812.71K |
| 2026-08-20 | INR 916.80 | +0.60% | INR 915.00 | INR 920.95 | INR 911.05 | 654.97K |
| 2026-08-19 | INR 911.30 | -0.59% | INR 925.00 | INR 927.00 | INR 907.30 | 2.50M |
| 2026-08-18 | INR 916.70 | +0.87% | INR 912.40 | INR 918.25 | INR 905.35 | 1.11M |
| 2026-08-17 | INR 908.75 | -2.18% | INR 923.50 | INR 927.80 | INR 906.30 | 1.26M |
| 2026-08-14 | INR 929.00 | +2.52% | INR 905.90 | INR 929.00 | INR 897.60 | 1.54M |
| 2026-08-13 | INR 906.15 | +0.68% | INR 892.90 | INR 906.15 | INR 887.65 | 1.03M |
| 2026-08-12 | INR 900.00 | -3.76% | INR 935.25 | INR 936.00 | INR 879.10 | 4.30M |
| 2026-08-11 | INR 935.20 | -1.05% | INR 945.00 | INR 948.55 | INR 923.60 | 1.67M |
| 2026-08-10 | INR 945.15 | -1.05% | INR 965.05 | INR 978.70 | INR 944.30 | 2.22M |
| 2026-08-07 | INR 955.15 | +3.82% | INR 920.00 | INR 967.70 | INR 903.35 | 3.55M |
| 2026-08-06 | INR 920.00 | -0.54% | INR 926.00 | INR 927.00 | INR 916.10 | 815.18K |
| 2026-08-05 | INR 925.00 | -0.84% | INR 935.70 | INR 935.70 | INR 915.05 | 1.90M |
| 2026-08-04 | INR 932.80 | -0.77% | INR 940.05 | INR 942.00 | INR 924.05 | 1.51M |
| 2026-08-03 | INR 940.00 | -0.53% | INR 953.80 | INR 979.60 | INR 938.00 | 2.16M |
| 2026-07-31 | INR 945.00 | -0.41% | INR 948.05 | INR 953.60 | INR 940.70 | 676.91K |
| 2026-07-30 | INR 948.85 | -0.34% | INR 951.95 | INR 956.00 | INR 945.40 | 328.84K |
| 2026-07-29 | INR 952.05 | +0.70% | INR 946.90 | INR 958.50 | INR 944.75 | 986.99K |
| 2026-07-28 | INR 945.45 | +0.33% | INR 940.00 | INR 948.20 | INR 936.95 | 793.67K |
| 2026-07-27 | INR 942.30 | -0.67% | INR 958.00 | INR 958.60 | INR 939.90 | 1.23M |
| 2026-07-24 | INR 948.70 | +0.54% | INR 940.00 | INR 951.05 | INR 927.70 | 503.45K |
| 2026-07-23 | INR 943.65 | -0.65% | INR 951.00 | INR 952.70 | INR 940.00 | 826.32K |
| 2026-07-22 | INR 949.85 | -1.98% | INR 969.00 | INR 969.70 | INR 945.50 | 637.31K |
| 2026-07-21 | INR 969.00 | +1.87% | INR 952.00 | INR 970.45 | INR 951.75 | 648.34K |
| 2026-07-20 | INR 951.20 | -0.13% | INR 950.20 | INR 960.10 | INR 948.80 | 532.83K |
| 2026-07-17 | INR 952.45 | -1.11% | INR 963.10 | INR 964.00 | INR 944.00 | 604.72K |
| 2026-07-16 | INR 963.10 | -1.34% | INR 981.30 | INR 982.05 | INR 961.10 | 733.04K |
| 2026-07-15 | INR 976.15 | +0.66% | INR 978.80 | INR 988.25 | INR 972.15 | 1.16M |
| 2026-07-14 | INR 969.75 | +0.65% | INR 963.50 | INR 972.50 | INR 960.05 | 870.92K |
| 2026-07-13 | INR 963.50 | -0.46% | INR 961.85 | INR 969.80 | INR 954.15 | 1.22M |
| 2026-07-10 | INR 968.00 | +1.74% | INR 959.00 | INR 969.90 | INR 948.70 | 1.78M |
| 2026-07-09 | INR 951.45 | +0.82% | INR 944.25 | INR 964.00 | INR 944.25 | 2.00M |
| 2026-07-08 | INR 943.75 | -2.90% | INR 969.90 | INR 973.10 | INR 938.40 | 2.29M |
| 2026-07-07 | INR 971.90 | -0.83% | INR 980.05 | INR 996.55 | INR 968.40 | 1.54M |
| 2026-07-06 | INR 980.05 | +0.56% | INR 975.00 | INR 985.50 | INR 972.90 | 1.28M |
| 2026-07-03 | INR 974.60 | -0.04% | INR 979.00 | INR 988.45 | INR 970.40 | 1.14M |
| 2026-07-02 | INR 974.95 | +2.73% | INR 949.00 | INR 977.50 | INR 946.60 | 1.26M |
| 2026-07-01 | INR 949.05 | -0.83% | INR 955.00 | INR 962.80 | INR 946.25 | 1.46M |
| 2026-06-30 | INR 956.95 | +0.69% | INR 956.60 | INR 964.90 | INR 948.60 | 1.62M |
| 2026-06-29 | INR 950.40 | -0.46% | INR 954.35 | INR 966.80 | INR 935.60 | 7.67M |
| 2026-06-26 | INR 954.80 | 0.00% | INR 954.80 | INR 954.80 | INR 954.80 | 0 |
| 2026-06-25 | INR 954.80 | -2.11% | INR 973.05 | INR 983.00 | INR 950.55 | 1.05M |
| 2026-06-24 | INR 975.40 | +0.34% | INR 971.00 | INR 978.10 | INR 963.50 | 1.08M |
| 2026-06-23 | INR 972.10 | -0.38% | INR 975.90 | INR 987.45 | INR 966.55 | 1.07M |
| 2026-06-22 | INR 975.85 | +1.34% | INR 963.00 | INR 980.25 | INR 960.05 | 877.91K |
| 2026-06-19 | INR 962.95 | +0.44% | INR 958.75 | INR 967.00 | INR 953.10 | 1.19M |
| 2026-06-18 | INR 958.75 | +0.96% | INR 956.00 | INR 961.00 | INR 946.30 | 1.21M |
| 2026-06-17 | INR 949.65 | -2.01% | INR 972.80 | INR 972.80 | INR 942.80 | 2.30M |
| 2026-06-16 | INR 969.10 | -1.13% | INR 980.15 | INR 981.90 | INR 949.05 | 1.86M |
| 2026-06-15 | INR 980.15 | -1.03% | INR 1,000.00 | INR 1,002.00 | INR 977.70 | 1.25M |
| 2026-06-12 | INR 990.35 | +0.14% | INR 996.10 | INR 1,002.00 | INR 986.10 | 934.18K |
| 2026-06-11 | INR 989.00 | 0.00% | INR 983.15 | INR 998.50 | INR 977.80 | 784.74K |
| 2026-06-10 | INR 989.00 | -0.08% | INR 993.00 | INR 1,010.10 | INR 983.10 | 1.91M |
| 2026-06-09 | INR 989.75 | +0.07% | INR 995.00 | INR 996.25 | INR 983.10 | 1.65M |
| 2026-06-08 | INR 989.10 | +2.11% | INR 955.60 | INR 1,004.50 | INR 954.15 | 4.40M |
| 2026-06-05 | INR 968.65 | +2.98% | INR 946.50 | INR 972.00 | INR 941.55 | 1.55M |
| 2026-06-04 | INR 940.65 | +1.12% | INR 929.00 | INR 948.65 | INR 923.60 | 1.22M |
| 2026-06-03 | INR 930.25 | +0.09% | INR 931.80 | INR 937.15 | INR 916.10 | 1.03M |
| 2026-06-02 | INR 929.40 | +0.02% | INR 920.30 | INR 933.85 | INR 899.10 | 1.70M |
| 2026-06-01 | INR 929.20 | +0.08% | INR 933.10 | INR 939.45 | INR 920.85 | 838.78K |
| 2026-05-29 | INR 928.45 | -3.38% | INR 962.50 | INR 967.30 | INR 920.00 | 3.01M |
| 2026-05-28 | INR 960.90 | 0.00% | INR 960.90 | INR 960.90 | INR 960.90 | 0 |