Fortis Healthcare Limited (FORTIS.BO)
BSE - BSE Real Time Price. Currency in INR
Add to watchlist
At close: 03:29PM IST
Time Period:
Jun 22, 2023 - Jun 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 21, 2024 | 484.05 | 499.60 | 483.45 | 488.35 | 488.35 | 51,362 |
| Jun 20, 2024 | 495.00 | 496.00 | 485.35 | 488.25 | 488.25 | 30,608 |
| Jun 19, 2024 | 498.95 | 498.95 | 487.00 | 489.30 | 489.30 | 22,454 |
| Jun 18, 2024 | 501.05 | 509.85 | 488.05 | 493.20 | 493.20 | 52,529 |
| Jun 14, 2024 | 479.85 | 509.40 | 478.75 | 501.55 | 501.55 | 112,112 |
| Jun 13, 2024 | 466.60 | 488.20 | 466.60 | 483.75 | 483.75 | 116,812 |
| Jun 12, 2024 | 470.95 | 472.45 | 465.55 | 468.55 | 468.55 | 11,397 |
| Jun 11, 2024 | 462.00 | 473.05 | 462.00 | 467.95 | 467.95 | 17,165 |
| Jun 10, 2024 | 468.90 | 470.00 | 454.95 | 460.70 | 460.70 | 30,382 |
| Jun 07, 2024 | 455.25 | 467.60 | 448.00 | 465.50 | 465.50 | 26,520 |
| Jun 06, 2024 | 452.20 | 455.00 | 445.00 | 446.15 | 446.15 | 19,645 |
| Jun 05, 2024 | 445.00 | 448.25 | 421.65 | 443.05 | 443.05 | 19,820 |
| Jun 04, 2024 | 464.90 | 464.90 | 406.35 | 438.00 | 438.00 | 75,416 |
| Jun 03, 2024 | 485.60 | 486.00 | 457.75 | 459.35 | 459.35 | 80,943 |
| May 31, 2024 | 464.90 | 484.50 | 451.55 | 475.95 | 475.95 | 71,145 |
| May 30, 2024 | 466.00 | 474.00 | 455.00 | 457.00 | 457.00 | 49,842 |
| May 29, 2024 | 466.95 | 466.95 | 460.00 | 462.55 | 462.55 | 24,325 |
| May 28, 2024 | 460.65 | 465.25 | 451.55 | 464.50 | 464.50 | 25,681 |
| May 27, 2024 | 470.50 | 470.50 | 451.75 | 454.80 | 454.80 | 45,575 |
| May 24, 2024 | 474.80 | 479.50 | 460.05 | 461.75 | 461.75 | 90,997 |
| May 23, 2024 | 477.35 | 477.35 | 461.50 | 469.15 | 469.15 | 24,369 |
| May 22, 2024 | 467.00 | 479.40 | 462.05 | 469.50 | 469.50 | 143,249 |
| May 21, 2024 | 448.45 | 467.60 | 447.50 | 462.25 | 462.25 | 22,310 |
| May 17, 2024 | 453.55 | 454.40 | 446.60 | 450.90 | 450.90 | 13,532 |
| May 16, 2024 | 444.15 | 451.05 | 438.80 | 447.95 | 447.95 | 20,219 |
| May 15, 2024 | 445.00 | 448.50 | 442.55 | 444.15 | 444.15 | 8,469 |
| May 14, 2024 | 454.85 | 454.85 | 443.00 | 444.85 | 444.85 | 5,112 |
| May 13, 2024 | 442.00 | 448.75 | 434.00 | 445.90 | 445.90 | 26,269 |
| May 10, 2024 | 451.00 | 452.00 | 438.45 | 441.15 | 441.15 | 16,205 |
| May 09, 2024 | 462.55 | 465.00 | 447.00 | 451.65 | 451.65 | 25,623 |
| May 08, 2024 | 449.05 | 467.00 | 447.85 | 462.55 | 462.55 | 43,142 |
| May 07, 2024 | 464.65 | 464.65 | 448.00 | 453.90 | 453.90 | 48,166 |
| May 06, 2024 | 456.95 | 470.05 | 454.65 | 461.30 | 461.30 | 66,552 |
| May 03, 2024 | 443.50 | 456.00 | 440.30 | 451.70 | 451.70 | 71,175 |
| May 02, 2024 | 441.35 | 443.00 | 434.90 | 440.60 | 440.60 | 10,028 |
| Apr 30, 2024 | 446.55 | 446.55 | 437.00 | 438.20 | 438.20 | 13,562 |
| Apr 29, 2024 | 447.25 | 447.25 | 437.65 | 442.35 | 442.35 | 342,635 |
| Apr 26, 2024 | 443.30 | 449.45 | 441.05 | 443.75 | 443.75 | 19,003 |
| Apr 25, 2024 | 454.45 | 454.45 | 438.70 | 443.30 | 443.30 | 34,262 |
| Apr 24, 2024 | 444.70 | 456.00 | 444.70 | 450.30 | 450.30 | 54,614 |
| Apr 23, 2024 | 442.75 | 457.30 | 441.90 | 445.80 | 445.80 | 44,094 |
| Apr 22, 2024 | 435.80 | 445.55 | 431.05 | 441.50 | 441.50 | 71,315 |
| Apr 19, 2024 | 436.00 | 436.00 | 426.40 | 430.65 | 430.65 | 42,387 |
| Apr 18, 2024 | 444.95 | 450.00 | 433.85 | 435.85 | 435.85 | 19,427 |
| Apr 16, 2024 | 437.65 | 443.55 | 429.60 | 441.05 | 441.05 | 37,290 |
| Apr 15, 2024 | 427.00 | 442.50 | 423.60 | 436.45 | 436.45 | 36,483 |
| Apr 12, 2024 | 431.95 | 438.75 | 427.00 | 430.40 | 430.40 | 20,585 |
| Apr 10, 2024 | 437.45 | 438.50 | 432.15 | 433.35 | 433.35 | 21,395 |
| Apr 09, 2024 | 434.60 | 442.85 | 432.00 | 436.90 | 436.90 | 3,723,969 |
| Apr 08, 2024 | 445.80 | 445.80 | 432.30 | 433.85 | 433.85 | 1,932,040 |
| Apr 05, 2024 | 424.60 | 441.75 | 424.60 | 437.05 | 437.05 | 43,537 |
| Apr 04, 2024 | 429.95 | 429.95 | 424.00 | 425.25 | 425.25 | 22,628 |
| Apr 03, 2024 | 424.70 | 425.35 | 421.60 | 423.50 | 423.50 | 19,481 |
| Apr 02, 2024 | 427.60 | 429.00 | 423.90 | 428.05 | 428.05 | 12,066 |
| Apr 01, 2024 | 420.00 | 429.90 | 420.00 | 428.35 | 428.35 | 19,927 |
| Mar 28, 2024 | 420.95 | 421.75 | 410.85 | 419.90 | 419.90 | 42,330 |
| Mar 27, 2024 | 411.15 | 414.80 | 408.60 | 412.95 | 412.95 | 51,325 |
| Mar 26, 2024 | 399.70 | 413.50 | 392.60 | 410.50 | 410.50 | 50,123 |
| Mar 22, 2024 | 409.20 | 409.20 | 399.45 | 404.65 | 404.65 | 10,983 |
| Mar 21, 2024 | 400.70 | 409.55 | 399.95 | 401.15 | 401.15 | 21,118 |
| Mar 20, 2024 | 404.45 | 404.45 | 395.30 | 400.15 | 400.15 | 46,620 |
| Mar 19, 2024 | 400.25 | 404.50 | 395.55 | 400.00 | 400.00 | 530,536 |
| Mar 18, 2024 | 389.55 | 402.10 | 386.25 | 400.95 | 400.95 | 54,408 |
| Mar 15, 2024 | 408.65 | 408.65 | 387.05 | 389.30 | 389.30 | 23,608 |
| Mar 14, 2024 | 383.95 | 403.40 | 380.80 | 402.10 | 402.10 | 26,392 |
| Mar 13, 2024 | 409.55 | 409.55 | 379.20 | 385.30 | 385.30 | 101,028 |
| Mar 12, 2024 | 412.70 | 413.35 | 399.95 | 409.40 | 409.40 | 43,891 |
| Mar 11, 2024 | 401.90 | 416.20 | 392.45 | 412.95 | 412.95 | 67,192 |
| Mar 07, 2024 | 384.75 | 403.05 | 381.05 | 397.30 | 397.30 | 86,974 |
| Mar 06, 2024 | 387.20 | 387.20 | 375.10 | 380.55 | 380.55 | 54,788 |
| Mar 05, 2024 | 383.45 | 389.00 | 379.40 | 383.05 | 383.05 | 45,348 |
| Mar 04, 2024 | 403.45 | 406.40 | 380.70 | 384.15 | 384.15 | 65,466 |
| Mar 01, 2024 | 399.45 | 404.85 | 390.10 | 400.30 | 400.30 | 56,490 |
| Feb 29, 2024 | 420.40 | 423.85 | 399.00 | 406.95 | 406.95 | 43,829 |
| Feb 28, 2024 | 433.95 | 433.95 | 417.70 | 421.10 | 421.10 | 12,239 |
| Feb 27, 2024 | 430.10 | 437.30 | 425.00 | 428.10 | 428.10 | 19,663 |
| Feb 26, 2024 | 438.85 | 444.30 | 425.55 | 429.25 | 429.25 | 12,287 |
| Feb 23, 2024 | 449.25 | 449.25 | 437.45 | 438.35 | 438.35 | 23,688 |
| Feb 22, 2024 | 445.35 | 452.00 | 437.00 | 446.80 | 446.80 | 34,355 |
| Feb 21, 2024 | 443.45 | 452.85 | 443.45 | 445.75 | 445.75 | 33,040 |
| Feb 20, 2024 | 435.05 | 447.15 | 433.10 | 442.70 | 442.70 | 50,222 |
| Feb 19, 2024 | 435.90 | 437.60 | 430.10 | 433.40 | 433.40 | 10,526 |
| Feb 16, 2024 | 433.15 | 437.00 | 430.05 | 433.65 | 433.65 | 11,701 |
| Feb 15, 2024 | 428.15 | 434.00 | 426.80 | 432.70 | 432.70 | 10,066 |
| Feb 14, 2024 | 435.50 | 435.50 | 414.05 | 425.15 | 425.15 | 24,987 |
| Feb 13, 2024 | 430.00 | 438.50 | 429.85 | 435.05 | 435.05 | 26,215 |
| Feb 12, 2024 | 439.25 | 439.25 | 428.00 | 432.60 | 432.60 | 24,006 |
| Feb 09, 2024 | 444.55 | 444.55 | 429.40 | 434.35 | 434.35 | 17,899 |
| Feb 08, 2024 | 449.95 | 452.60 | 434.00 | 438.65 | 438.65 | 41,014 |
| Feb 07, 2024 | 457.00 | 460.00 | 450.85 | 452.35 | 452.35 | 43,495 |
| Feb 06, 2024 | 440.85 | 469.50 | 440.00 | 455.50 | 455.50 | 120,141 |
| Feb 05, 2024 | 436.40 | 444.50 | 430.10 | 434.20 | 434.20 | 49,378 |
| Feb 02, 2024 | 429.75 | 435.10 | 423.90 | 429.25 | 429.25 | 88,306 |
| Feb 01, 2024 | 432.25 | 436.20 | 422.45 | 427.00 | 427.00 | 39,091 |
| Jan 31, 2024 | 424.90 | 432.95 | 421.20 | 432.15 | 432.15 | 70,088 |
| Jan 30, 2024 | 425.15 | 428.40 | 419.00 | 420.20 | 420.20 | 1,027,165 |
| Jan 29, 2024 | 434.85 | 434.85 | 421.20 | 423.40 | 423.40 | 971,136 |
| Jan 25, 2024 | 430.30 | 433.60 | 416.00 | 429.00 | 429.00 | 3,236,975 |
| Jan 24, 2024 | 421.65 | 433.50 | 416.50 | 430.65 | 430.65 | 2,576,735 |
| Jan 23, 2024 | 417.25 | 430.40 | 417.25 | 419.90 | 419.90 | 72,419 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.