BSE - Delayed Quote
INR
Fortis Healthcare Limited (FORTIS.BO)
769.80
+16.25
(+2.16%)
At close: October 30 at 3:28:50 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
757.40
769.80
747.00
769.80
769.80
387,458
Oct 29, 2026
761.40
761.40
750.60
753.55
753.55
35,388
Oct 28, 2026
735.00
762.40
727.20
758.00
758.00
259,288
Oct 27, 2026
736.10
746.85
726.00
742.95
742.95
83,904
Oct 26, 2026
716.45
733.00
705.15
733.00
733.00
78,280
Oct 23, 2026
724.05
727.25
704.55
720.00
720.00
45,760
Oct 22, 2026
728.00
728.00
711.00
724.00
724.00
274,419
Oct 21, 2026
736.05
741.10
720.80
728.00
728.00
41,781
Oct 19, 2026
735.30
744.70
732.00
735.85
735.85
370,971
Oct 16, 2026
750.55
750.55
734.00
737.25
737.25
35,057
Oct 15, 2026
747.45
758.85
740.00
742.60
742.60
105,695
Oct 14, 2026
759.50
759.50
738.00
749.40
749.40
274,546
Oct 13, 2026
756.20
767.30
745.45
756.00
756.00
55,097
Oct 12, 2026
785.05
785.95
756.00
757.50
757.50
24,279
Oct 9, 2026
784.35
805.15
778.65
785.10
785.10
190,385
Oct 8, 2026
774.95
776.55
762.55
764.00
764.00
28,190
Oct 7, 2026
763.50
782.25
754.00
780.15
780.15
137,774
Oct 6, 2026
779.85
779.85
756.10
763.00
763.00
243,060
Oct 5, 2026
788.95
788.95
765.00
765.00
765.00
231,863
Oct 1, 2026
764.90
786.70
745.40
785.90
785.90
222,882
Sep 30, 2026
814.60
822.10
757.40
768.20
768.20
296,382
Sep 29, 2026
831.60
837.50
815.45
819.00
819.00
165,249
Sep 28, 2026
834.95
839.90
817.15
831.60
831.60
196,589
Sep 25, 2026
875.15
880.10
832.70
835.10
835.10
81,590
Sep 24, 2026
892.10
896.70
878.75
878.75
878.75
11,877
Sep 23, 2026
896.00
898.45
887.40
891.00
891.00
11,738
Sep 22, 2026
893.35
908.20
892.45
894.25
894.25
27,067
Sep 21, 2026
887.05
906.45
887.05
897.00
897.00
257,165
Sep 18, 2026
882.80
899.75
875.00
875.00
875.00
59,189
Sep 17, 2026
878.20
897.00
874.20
887.25
887.25
52,833
Sep 16, 2026
879.35
879.35
862.45
868.50
868.50
24,383
Sep 15, 2026
895.70
896.60
878.00
879.00
879.00
19,043
Sep 11, 2026
903.60
903.60
886.05
887.30
887.30
35,004
Sep 10, 2026
918.85
918.85
901.00
901.80
901.80
20,253
Sep 9, 2026
905.05
918.15
903.00
911.90
911.90
117,169
Sep 8, 2026
907.50
915.00
902.60
915.00
915.00
421,260
Sep 7, 2026
900.40
911.00
893.00
908.00
908.00
68,126
Sep 4, 2026
914.80
917.00
904.10
910.00
910.00
300,995
Sep 3, 2026
915.00
919.75
909.05
912.65
912.65
459,202
Sep 2, 2026
905.85
914.90
901.60
913.85
913.85
413,047
Sep 1, 2026
908.60
921.00
893.30
910.90
910.90
191,987
Aug 31, 2026
926.25
928.80
902.70
908.00
908.00
275,777
Aug 28, 2026
912.90
941.50
912.90
930.00
930.00
68,188
Aug 27, 2026
915.05
919.95
911.35
916.20
916.20
19,591
Aug 26, 2026
928.55
933.45
916.00
918.00
918.00
70,134
Aug 25, 2026
916.85
925.00
901.75
921.60
921.60
85,868
Aug 24, 2026
914.95
916.85
905.60
916.85
916.85
75,724
Aug 21, 2026
921.10
921.10
903.60
903.60
903.60
19,527
Aug 20, 2026
918.95
921.35
910.80
910.80
910.80
7,489
Aug 19, 2026
924.75
924.80
907.80
910.80
910.80
21,999
Aug 18, 2026
908.10
918.20
905.75
916.00
916.00
30,594
Aug 17, 2026
923.40
924.70
906.85
910.00
910.00
910,082
Aug 14, 2026
904.05
935.00
898.00
935.00
935.00
568,853
Aug 13, 2026
898.30
904.95
888.00
904.00
904.00
1,778,137
Aug 12, 2026
928.35
935.20
879.30
886.00
886.00
1,125,860
Aug 11, 2026
945.00
948.65
924.85
939.00
939.00
64,427
Aug 10, 2026
960.15
978.85
945.05
955.00
955.00
480,110
Aug 7, 2026
918.00
967.80
904.10
960.00
960.00
721,046
Aug 6, 2026
924.80
935.00
916.15
935.00
935.00
35,132
Aug 5, 2026
934.95
935.00
915.00
925.60
925.60
371,607
Aug 4, 2026
941.60
941.60
924.30
935.00
935.00
114,043
Aug 3, 2026
954.85
978.55
938.80
943.70
943.70
44,550
Jul 31, 2026
945.50
953.55
941.00
943.95
943.95
36,717
Jul 30, 2026
935.00
955.80
935.00
948.45
948.45
103,038
Jul 29, 2026
947.95
958.40
945.95
952.70
952.70
35,960
Jul 28, 2026
939.15
947.50
937.00
945.65
945.65
24,622
Jul 27, 2026
948.70
958.85
940.85
942.30
942.30
21,775
Jul 24, 2026
1
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 24, 2026
935.05
951.00
928.00
945.15
945.15
289,534
Jul 23, 2026
942.85
952.75
940.35
943.90
942.90
25,517
Jul 22, 2026
964.20
970.15
945.60
949.55
948.54
16,925
Jul 21, 2026
950.20
970.00
950.20
969.25
968.22
28,092
Jul 20, 2026
956.20
960.10
948.95
951.85
950.84
20,180
Jul 17, 2026
957.60
962.35
943.50
951.95
950.94
20,796
Jul 16, 2026
987.60
987.60
961.10
963.45
962.43
9,079
Jul 15, 2026
977.10
988.00
972.30
975.80
974.77
45,414
Jul 14, 2026
963.00
972.75
959.70
969.85
968.82
23,016
Jul 13, 2026
956.70
969.40
954.60
964.40
963.38
27,830
Jul 10, 2026
959.80
970.00
948.95
968.05
967.02
75,999
Jul 9, 2026
947.00
963.00
947.00
951.50
950.49
136,157
Jul 8, 2026
967.50
973.00
938.65
943.60
942.60
43,799
Jul 7, 2026
980.05
996.00
968.45
972.10
971.07
146,625
Jul 6, 2026
970.05
985.00
970.05
979.50
978.46
516,853
Jul 3, 2026
976.15
988.75
972.40
974.70
973.67
21,062
Jul 2, 2026
950.20
977.40
947.15
974.95
973.92
31,937
Jul 1, 2026
954.40
962.50
946.10
948.30
947.30
33,298
Jun 30, 2026
954.85
964.85
949.00
957.20
956.19
42,772
Jun 29, 2026
954.50
966.45
936.05
952.05
951.04
141,826
Jun 25, 2026
987.30
987.30
950.60
954.20
953.19
36,116
Jun 24, 2026
979.30
979.30
963.15
975.55
974.52
33,968
Jun 23, 2026
978.50
987.00
967.00
971.40
970.37
22,598
Jun 22, 2026
962.95
980.65
960.45
975.30
974.27
39,323
Jun 19, 2026
958.00
966.00
954.00
962.95
961.93
72,241
Jun 18, 2026
957.05
962.20
946.05
958.80
957.78
35,509
Jun 17, 2026
976.05
976.05
943.00
949.85
948.84
24,711
Jun 16, 2026
986.95
986.95
948.90
968.90
967.87
39,368
Jun 15, 2026
993.05
1,002.65
978.00
980.10
979.06
351,035
Jun 12, 2026
1,002.60
1,002.60
986.95
990.40
989.35
237,571
Jun 11, 2026
976.50
997.95
976.50
988.95
987.90
91,356
Jun 10, 2026
994.00
1,009.70
983.10
989.05
988.00
114,042
Jun 9, 2026
998.65
998.65
983.45
990.40
989.35
38,176
Jun 8, 2026
952.30
1,004.35
952.30
987.95
986.90
237,681
Jun 5, 2026
940.60
971.95
940.60
969.25
968.22
37,790
Jun 4, 2026
929.05
948.55
924.35
939.80
938.80
47,392
Jun 3, 2026
929.50
938.35
915.65
930.10
929.11
222,276
Jun 2, 2026
926.70
933.95
900.00
929.50
928.52
63,702
Jun 1, 2026
930.35
939.00
920.80
928.85
927.87
35,161
May 29, 2026
960.70
967.00
920.40
929.90
928.91
87,462
May 27, 2026
960.75
970.25
954.10
960.70
959.68
15,207
May 26, 2026
979.90
979.90
956.45
966.50
965.48
25,150
May 25, 2026
975.00
984.20
963.55
970.15
969.12
91,904
May 22, 2026
970.20
972.30
949.90
961.80
960.78
27,361
May 21, 2026
980.00
993.00
965.40
967.05
966.03
48,944
May 20, 2026
956.15
977.50
952.00
975.30
974.27
30,099
May 19, 2026
950.80
975.00
950.80
960.10
959.08
34,384
May 18, 2026
961.00
964.25
945.00
962.15
961.13
28,740
May 15, 2026
979.75
979.75
962.10
963.20
962.18
30,322
May 14, 2026
960.10
976.15
956.45
970.70
969.67
32,229
May 13, 2026
957.35
972.00
948.55
957.30
956.29
25,091
May 12, 2026
992.15
992.20
947.90
950.60
949.59
44,352
May 11, 2026
955.95
981.00
950.00
972.70
971.67
367,690
May 8, 2026
948.40
966.70
948.00
952.10
951.09
30,378
May 7, 2026
956.90
963.20
946.00
947.50
946.50
28,804
May 6, 2026
963.95
963.95
941.15
957.45
956.44
34,842
May 5, 2026
957.50
957.50
933.65
949.40
948.39
24,589
May 4, 2026
926.95
961.05
926.10
952.75
951.74
71,325
Apr 30, 2026
933.00
933.00
911.15
923.35
922.37
20,087
Apr 29, 2026
941.75
956.95
930.05
934.60
933.61
38,328
Apr 28, 2026
960.00
964.95
947.65
952.95
951.94
38,006
Apr 27, 2026
945.25
957.85
932.40
953.65
952.64
41,669
Apr 24, 2026
928.95
934.60
920.60
928.10
927.12
44,390
Apr 23, 2026
915.15
932.30
912.95
926.70
925.72
46,339
Apr 22, 2026
923.95
934.00
907.65
923.50
922.52
60,869
Apr 21, 2026
883.05
928.00
883.05
916.55
915.58
71,616
Apr 20, 2026
896.50
898.80
882.95
890.90
889.96
128,367
Apr 17, 2026
873.00
897.60
866.05
889.75
888.81
29,080
Apr 16, 2026
888.10
888.10
861.20
874.30
873.37
37,922
Apr 15, 2026
865.00
880.00
855.40
877.70
876.77
68,812
Apr 13, 2026
828.10
861.25
828.00
850.35
849.45
20,608
Apr 10, 2026
851.50
858.95
845.20
847.45
846.55
42,486
Apr 9, 2026
848.85
858.00
835.40
850.55
849.65
78,324
Apr 8, 2026
865.00
865.00
835.90
840.25
839.36
115,188
Apr 7, 2026
804.95
842.00
784.90
840.20
839.31
34,228
Apr 6, 2026
795.80
809.90
777.00
808.10
807.24
33,709
Apr 2, 2026
792.00
793.05
767.30
788.80
787.96
54,054
Apr 1, 2026
809.65
817.35
790.30
794.55
793.71
28,167
Mar 30, 2026
785.15
808.15
785.15
794.60
793.76
32,895
Mar 27, 2026
834.15
834.15
789.10
813.60
812.74
74,573
Mar 25, 2026
817.70
832.25
813.60
830.15
829.27
24,348
Mar 24, 2026
820.05
820.05
795.45
811.05
810.19
40,218
Mar 23, 2026
815.30
815.30
780.00
799.50
798.65
50,901
Mar 20, 2026
816.70
834.50
814.60
821.50
820.63
58,261
Mar 19, 2026
831.00
835.55
812.30
819.50
818.63
200,373
Mar 18, 2026
823.60
850.60
823.60
845.65
844.75
61,037
Mar 17, 2026
813.65
825.80
795.00
820.15
819.28
36,191
Mar 16, 2026
836.55
848.80
802.80
808.65
807.79
35,071
Mar 13, 2026
859.00
863.15
837.50
839.65
838.76
49,159
Mar 12, 2026
862.55
874.60
852.25
860.25
859.34
47,125
Mar 11, 2026
882.85
887.80
873.60
880.50
879.57
34,852
Mar 10, 2026
880.85
889.75
878.60
881.15
880.22
21,661
Mar 9, 2026
875.00
883.25
857.00
878.75
877.82
32,591
Mar 6, 2026
920.85
927.00
890.50
892.50
891.55
31,358
Mar 5, 2026
911.40
923.70
906.00
920.90
919.92
25,091
Mar 4, 2026
911.05
919.95
902.00
910.60
909.64
84,979
Mar 2, 2026
871.50
938.85
871.50
932.85
931.86
29,097
Feb 27, 2026
969.95
976.05
938.50
942.10
941.10
109,932
Feb 26, 2026
931.00
966.00
931.00
964.05
963.03
153,802
Feb 25, 2026
911.25
934.90
911.25
930.80
929.81
44,464
Feb 24, 2026
902.05
922.90
902.05
919.95
918.98
16,780
Feb 23, 2026
924.55
932.20
915.40
919.55
918.58
26,557
Feb 20, 2026
901.35
926.55
901.35
920.15
919.18
37,970
Feb 19, 2026
919.45
922.60
904.25
906.60
905.64
19,077
Feb 18, 2026
906.85
918.20
903.25
914.00
913.03
61,933
Feb 17, 2026
918.05
929.20
904.00
906.65
905.69
26,210
Feb 16, 2026
915.05
923.50
896.80
915.60
914.63
196,294
Feb 13, 2026
928.20
931.00
914.00
916.90
915.93
22,316
Feb 12, 2026
929.35
942.90
921.45
928.20
927.22
77,918
Feb 11, 2026
892.00
930.60
890.35
918.65
917.68
188,455
Feb 10, 2026
895.45
895.90
885.25
892.50
891.55
82,978
Feb 9, 2026
855.25
895.00
854.10
891.35
890.41
78,204
Feb 6, 2026
850.25
858.40
844.55
855.95
855.04
514,633
Feb 5, 2026
852.60
871.45
850.20
857.30
856.39
20,002
Feb 4, 2026
850.15
869.95
850.15
859.90
858.99
22,806
Feb 3, 2026
874.90
874.90
852.50
864.35
863.43
64,451
Feb 2, 2026
831.95
840.25
813.00
839.10
838.21
19,172
Jan 30, 2026
835.00
858.25
835.00
851.65
850.75
137,474
Jan 29, 2026
847.95
848.50
838.00
842.30
841.41
911,326
Jan 28, 2026
839.20
852.70
838.60
849.00
848.10
19,475
Jan 27, 2026
840.95
850.45
826.40
837.85
836.96
34,553
Jan 23, 2026
842.15
864.20
838.90
843.05
842.16
56,122
Jan 22, 2026
842.85
859.95
832.30
841.30
840.41
195,912
Jan 21, 2026
848.85
857.65
831.45
844.45
843.56
230,292
Jan 20, 2026
890.00
891.75
853.00
857.00
856.09
86,872
Jan 19, 2026
895.00
899.00
888.35
891.55
890.61
24,647
Jan 16, 2026
906.55
915.60
893.25
896.60
895.65
42,375
Jan 14, 2026
909.95
917.60
903.00
912.05
911.08
72,540
Jan 13, 2026
881.30
910.95
881.30
907.70
906.74
26,674
Jan 12, 2026
902.20
903.80
878.70
894.00
893.05
48,318
Jan 9, 2026
913.00
928.35
900.10
902.20
901.24
43,052
Jan 8, 2026
940.60
940.90
913.05
917.55
916.58
22,744
Jan 7, 2026
951.00
951.00
934.65
940.55
939.55
55,631
Jan 6, 2026
912.55
950.70
912.55
945.45
944.45
114,037
Jan 5, 2026
916.45
920.25
904.15
915.40
914.43
43,535
Jan 2, 2026
907.00
923.00
896.50
914.95
913.98
48,803
Jan 1, 2026
885.00
902.40
878.85
898.50
897.55
24,637
Dec 31, 2025
880.95
888.65
875.50
883.55
882.61
19,344
Dec 30, 2025
895.50
895.50
876.00
878.80
877.87
48,507
Dec 29, 2025
896.80
901.75
882.00
884.50
883.56
18,336
Dec 26, 2025
903.00
909.00
896.75
902.00
901.04
17,143
Dec 24, 2025
899.25
909.35
898.30
902.20
901.24
19,534
Dec 23, 2025
915.85
917.05
895.45
901.45
900.49
26,355
Dec 22, 2025
899.90
915.55
893.00
913.95
912.98
79,374
Dec 19, 2025
858.05
893.95
858.05
890.65
889.71
63,840
Dec 18, 2025
871.00
871.00
855.75
866.40
865.48
35,787
Dec 17, 2025
887.50
887.50
865.75
870.80
869.88
32,744
Dec 16, 2025
870.15
881.90
868.00
873.85
872.92
27,101
Dec 15, 2025
872.05
873.95
858.10
869.60
868.68
32,427
Dec 12, 2025
857.80
876.75
857.80
874.30
873.37
170,947
Dec 11, 2025
853.00
862.00
849.00
856.15
855.24
23,532
Dec 10, 2025
869.00
869.00
850.00
853.00
852.10
26,463
Dec 9, 2025
861.00
867.90
847.50
864.30
863.38
39,645
Dec 8, 2025
887.85
887.85
854.45
861.20
860.29
169,624
Dec 5, 2025
886.65
895.75
882.70
887.85
886.91
21,954
Dec 4, 2025
890.60
900.00
884.65
888.05
887.11
19,190
Dec 3, 2025
913.45
921.35
895.25
898.00
897.05
35,691
Dec 2, 2025
900.15
918.00
893.50
915.90
914.93
34,630
Dec 1, 2025
916.20
921.30
900.00
905.10
904.14
148,626
Nov 28, 2025
931.75
931.75
906.30
919.25
918.28
29,499
Nov 27, 2025
930.45
935.05
916.25
922.00
921.02
58,907
Nov 26, 2025
925.05
935.35
921.55
933.35
932.36
16,328
Nov 25, 2025
916.55
928.90
915.40
920.15
919.18
32,165
Nov 24, 2025
923.45
932.65
917.00
922.60
921.62
105,770
Nov 21, 2025
935.60
936.40
914.20
921.05
920.07
32,197
Nov 20, 2025
923.40
940.20
922.95
935.55
934.56
138,539
Nov 19, 2025
935.05
935.15
912.65
922.95
921.97
36,386
Nov 18, 2025
944.20
946.00
921.80
927.70
926.72
60,889
Nov 17, 2025
942.05
952.05
931.05
944.15
943.15
37,326
Nov 14, 2025
950.00
950.05
930.35
937.35
936.36
121,319
Nov 13, 2025
973.15
978.15
948.60
953.80
952.79
757,468
Nov 12, 2025
1,002.85
1,008.45
949.40
969.35
968.32
684,308
Nov 11, 2025
995.15
995.20
980.10
985.25
984.21
32,596
Nov 10, 2025
1,015.85
1,017.40
983.40
992.10
991.05
63,172
Nov 7, 2025
986.40
1,022.05
986.40
1,020.35
1,019.27
36,529
Nov 6, 2025
1,025.20
1,030.00
995.10
1,010.40
1,009.33
133,082
Nov 4, 2025
1,038.65
1,038.65
1,016.30
1,018.60
1,017.52
22,021
Nov 3, 2025
1,024.95
1,040.50
1,017.70
1,030.35
1,029.26
41,129
Oct 31, 2025
1,053.95
1,053.95
1,020.50
1,023.50
1,022.42
19,605
Oct 30, 2025
1,059.85
1,059.85
1,040.00
1,043.55
1,042.44
9,557
