Fortis Healthcare Limited (FORTIS.NS)
NSE - NSE Real Time Price. Currency in INR
Add to watchlist
At close: 03:30PM IST
Time Period:
Oct 06, 2023 - Oct 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 04, 2024 | 593.20 | 596.00 | 574.00 | 581.40 | 581.40 | 3,641,519 |
| Oct 03, 2024 | 600.70 | 602.55 | 589.45 | 597.40 | 597.40 | 1,961,949 |
| Oct 01, 2024 | 615.10 | 628.50 | 610.50 | 615.85 | 615.85 | 1,345,716 |
| Sept 30, 2024 | 598.00 | 618.80 | 592.50 | 615.10 | 615.10 | 1,512,592 |
| Sept 27, 2024 | 612.85 | 622.20 | 592.00 | 596.70 | 596.70 | 1,549,964 |
| Sept 26, 2024 | 595.35 | 612.40 | 586.00 | 610.05 | 610.05 | 1,870,728 |
| Sept 25, 2024 | 594.95 | 601.95 | 591.30 | 595.35 | 595.35 | 459,155 |
| Sept 24, 2024 | 598.55 | 604.90 | 590.85 | 594.95 | 594.95 | 1,568,505 |
| Sept 23, 2024 | 619.00 | 621.65 | 594.20 | 598.55 | 598.55 | 948,595 |
| Sept 20, 2024 | 592.00 | 622.85 | 588.80 | 605.80 | 605.80 | 3,330,825 |
| Sept 19, 2024 | 591.00 | 598.25 | 575.25 | 590.50 | 590.50 | 1,415,602 |
| Sept 18, 2024 | 600.00 | 600.00 | 581.55 | 592.95 | 592.95 | 1,189,237 |
| Sept 17, 2024 | 600.55 | 609.95 | 596.35 | 603.85 | 603.85 | 1,248,627 |
| Sept 16, 2024 | 592.00 | 599.00 | 583.30 | 596.85 | 596.85 | 807,098 |
| Sept 13, 2024 | 578.45 | 588.00 | 572.10 | 584.20 | 584.20 | 1,115,323 |
| Sept 12, 2024 | 569.80 | 576.50 | 564.10 | 576.10 | 576.10 | 654,811 |
| Sept 11, 2024 | 561.00 | 576.95 | 559.35 | 567.05 | 567.05 | 1,532,277 |
| Sept 10, 2024 | 553.00 | 564.00 | 547.85 | 561.00 | 561.00 | 1,176,616 |
| Sept 09, 2024 | 548.80 | 553.25 | 542.15 | 546.25 | 546.25 | 948,980 |
| Sept 06, 2024 | 566.10 | 566.10 | 544.50 | 546.80 | 546.80 | 1,221,611 |
| Sept 05, 2024 | 547.95 | 569.90 | 547.00 | 561.15 | 561.15 | 2,300,118 |
| Sept 04, 2024 | 555.05 | 557.00 | 537.40 | 543.50 | 543.50 | 1,860,454 |
| Sept 03, 2024 | 565.00 | 569.10 | 561.75 | 563.40 | 563.40 | 1,039,483 |
| Sept 02, 2024 | 558.00 | 566.40 | 549.05 | 561.85 | 561.85 | 2,365,508 |
| Aug 30, 2024 | 542.50 | 563.00 | 537.20 | 551.80 | 551.80 | 4,032,385 |
| Aug 29, 2024 | 548.65 | 550.10 | 534.40 | 538.80 | 538.80 | 686,905 |
| Aug 28, 2024 | 544.40 | 558.00 | 536.50 | 546.30 | 546.30 | 1,892,589 |
| Aug 27, 2024 | 542.60 | 552.70 | 537.70 | 539.70 | 539.70 | 794,329 |
| Aug 26, 2024 | 553.15 | 562.95 | 539.05 | 543.30 | 543.30 | 2,158,912 |
| Aug 23, 2024 | 532.00 | 562.75 | 527.10 | 551.20 | 551.20 | 4,503,684 |
| Aug 22, 2024 | 528.80 | 533.40 | 523.35 | 531.00 | 531.00 | 960,379 |
| Aug 21, 2024 | 528.30 | 534.95 | 524.00 | 526.40 | 526.40 | 891,306 |
| Aug 20, 2024 | 526.45 | 535.95 | 520.00 | 528.80 | 528.80 | 1,012,799 |
| Aug 19, 2024 | 537.50 | 542.50 | 519.25 | 523.20 | 523.20 | 2,034,984 |
| Aug 16, 2024 | 524.00 | 539.55 | 524.00 | 532.80 | 532.80 | 1,880,922 |
| Aug 14, 2024 | 518.00 | 529.00 | 517.40 | 522.15 | 522.15 | 1,355,740 |
| Aug 13, 2024 | 500.00 | 534.80 | 500.00 | 517.10 | 517.10 | 5,074,475 |
| Aug 12, 2024 | 488.90 | 503.40 | 486.00 | 499.45 | 499.45 | 1,227,290 |
| Aug 09, 2024 | 490.80 | 492.35 | 485.00 | 489.75 | 489.75 | 767,782 |
| Aug 08, 2024 | 490.35 | 490.50 | 480.55 | 489.15 | 489.15 | 843,964 |
| Aug 07, 2024 | 516.00 | 516.55 | 484.00 | 486.25 | 486.25 | 3,803,159 |
| Aug 06, 2024 | 505.05 | 514.95 | 493.80 | 496.90 | 496.90 | 2,392,736 |
| Aug 05, 2024 | 495.70 | 517.95 | 493.00 | 501.85 | 501.85 | 3,398,458 |
| Aug 02, 2024 | 501.00 | 511.00 | 497.25 | 505.70 | 505.70 | 2,056,545 |
| Aug 01, 2024 | 502.40 | 507.50 | 497.00 | 505.05 | 505.05 | 2,114,868 |
| Jul 31, 2024 | 504.35 | 506.95 | 500.25 | 501.90 | 501.90 | 636,329 |
| Jul 30, 2024 | 500.60 | 507.35 | 494.05 | 502.20 | 502.20 | 1,813,385 |
| Jul 29, 2024 | 513.35 | 517.15 | 495.35 | 496.60 | 496.60 | 762,874 |
| Jul 26, 2024 | 508.45 | 532.25 | 507.00 | 509.80 | 509.80 | 4,118,967 |
| Jul 25, 2024 | 482.40 | 514.70 | 482.00 | 503.40 | 503.40 | 4,413,514 |
| Jul 24, 2024 | 486.95 | 493.25 | 482.15 | 483.05 | 483.05 | 615,195 |
| Jul 24, 2024 | 1 Dividend | |||||
| Jul 23, 2024 | 496.00 | 500.90 | 481.05 | 487.20 | 486.20 | 1,596,328 |
| Jul 22, 2024 | 479.70 | 494.80 | 475.00 | 493.25 | 492.24 | 1,126,027 |
| Jul 19, 2024 | 492.45 | 493.00 | 475.65 | 481.40 | 480.41 | 1,089,473 |
| Jul 18, 2024 | 492.00 | 493.00 | 482.00 | 488.20 | 487.20 | 2,431,341 |
| Jul 16, 2024 | 487.00 | 492.00 | 486.15 | 488.90 | 487.90 | 1,189,708 |
| Jul 15, 2024 | 486.20 | 490.80 | 480.30 | 486.10 | 485.10 | 780,202 |
| Jul 12, 2024 | 470.25 | 489.40 | 469.35 | 480.40 | 479.41 | 2,457,854 |
| Jul 11, 2024 | 468.50 | 474.90 | 463.50 | 470.30 | 469.33 | 1,011,485 |
| Jul 10, 2024 | 456.55 | 473.95 | 456.55 | 470.10 | 469.14 | 1,924,549 |
| Jul 09, 2024 | 462.00 | 466.85 | 453.00 | 455.30 | 454.37 | 1,481,727 |
| Jul 08, 2024 | 464.00 | 471.70 | 453.40 | 455.95 | 455.01 | 1,650,173 |
| Jul 05, 2024 | 470.65 | 482.55 | 458.75 | 461.65 | 460.70 | 3,584,918 |
| Jul 04, 2024 | 473.90 | 479.95 | 464.60 | 470.65 | 469.68 | 5,684,718 |
| Jul 03, 2024 | 460.70 | 474.80 | 454.60 | 470.45 | 469.48 | 3,773,074 |
| Jul 02, 2024 | 475.85 | 476.10 | 456.55 | 459.50 | 458.56 | 2,481,749 |
| Jul 01, 2024 | 479.90 | 482.45 | 470.20 | 471.55 | 470.58 | 1,468,186 |
| Jun 28, 2024 | 479.00 | 482.00 | 473.05 | 475.35 | 474.37 | 1,985,061 |
| Jun 27, 2024 | 483.10 | 492.25 | 473.45 | 478.30 | 477.32 | 2,661,888 |
| Jun 26, 2024 | 485.95 | 487.75 | 480.00 | 481.30 | 480.31 | 2,089,571 |
| Jun 25, 2024 | 485.55 | 491.00 | 481.55 | 484.90 | 483.90 | 5,633,642 |
| Jun 24, 2024 | 488.20 | 499.80 | 482.00 | 485.00 | 484.00 | 1,529,511 |
| Jun 21, 2024 | 489.20 | 499.95 | 483.35 | 488.65 | 487.65 | 1,337,547 |
| Jun 20, 2024 | 491.75 | 496.45 | 485.00 | 487.75 | 486.75 | 1,059,397 |
| Jun 19, 2024 | 492.00 | 496.15 | 487.00 | 489.55 | 488.55 | 1,113,280 |
| Jun 18, 2024 | 502.25 | 509.85 | 487.35 | 493.50 | 492.49 | 1,255,345 |
| Jun 14, 2024 | 484.00 | 509.60 | 478.95 | 502.25 | 501.22 | 1,542,124 |
| Jun 13, 2024 | 468.90 | 489.00 | 468.30 | 483.00 | 482.01 | 1,363,028 |
| Jun 12, 2024 | 469.35 | 472.40 | 465.55 | 468.10 | 467.14 | 831,917 |
| Jun 11, 2024 | 464.00 | 473.95 | 461.25 | 469.35 | 468.39 | 2,665,188 |
| Jun 10, 2024 | 472.00 | 472.70 | 454.15 | 461.00 | 460.05 | 2,075,818 |
| Jun 07, 2024 | 447.40 | 467.95 | 447.35 | 465.80 | 464.84 | 1,576,892 |
| Jun 06, 2024 | 451.40 | 455.05 | 444.50 | 446.30 | 445.38 | 1,305,847 |
| Jun 05, 2024 | 441.70 | 448.80 | 421.45 | 443.25 | 442.34 | 2,323,667 |
| Jun 04, 2024 | 462.00 | 463.40 | 406.00 | 439.35 | 438.45 | 1,061,126 |
| Jun 03, 2024 | 489.00 | 489.00 | 457.45 | 459.35 | 458.41 | 1,476,514 |
| May 31, 2024 | 460.00 | 484.90 | 451.10 | 475.10 | 474.12 | 2,379,563 |
| May 30, 2024 | 465.00 | 474.20 | 454.30 | 457.20 | 456.26 | 1,923,350 |
| May 29, 2024 | 464.05 | 465.00 | 459.65 | 462.95 | 462.00 | 956,451 |
| May 28, 2024 | 457.85 | 465.00 | 451.20 | 464.50 | 463.55 | 1,601,149 |
| May 27, 2024 | 463.75 | 464.70 | 452.00 | 454.95 | 454.02 | 1,475,580 |
| May 24, 2024 | 472.50 | 479.20 | 460.00 | 462.00 | 461.05 | 2,374,758 |
| May 23, 2024 | 475.00 | 476.00 | 461.10 | 468.95 | 467.99 | 1,117,028 |
| May 22, 2024 | 467.00 | 479.45 | 462.50 | 469.70 | 468.74 | 4,225,384 |
| May 21, 2024 | 454.10 | 468.00 | 447.10 | 462.05 | 461.10 | 1,384,604 |
| May 17, 2024 | 448.85 | 454.00 | 446.15 | 450.55 | 449.63 | 380,178 |
| May 16, 2024 | 443.70 | 451.50 | 438.45 | 448.85 | 447.93 | 1,185,784 |
| May 15, 2024 | 446.60 | 448.60 | 442.45 | 443.70 | 442.79 | 157,640 |
| May 14, 2024 | 447.00 | 449.80 | 442.95 | 444.95 | 444.04 | 296,108 |
| *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.