NSE - Delayed Quote
INR
Fortis Healthcare Limited (FORTIS.NS)
768.15
+13.25
(+1.76%)
At close: October 30 at 3:28:23 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
754.90
768.15
745.00
768.15
768.15
1,456,103
Oct 29, 2026
760.50
761.00
750.35
754.90
754.90
753,813
Oct 28, 2026
734.90
762.90
726.85
759.50
759.50
1,444,496
Oct 27, 2026
733.45
747.25
725.90
736.50
736.50
2,514,312
Oct 26, 2026
714.00
734.70
705.40
734.70
734.70
1,365,215
Oct 23, 2026
726.65
728.65
704.95
712.90
712.90
987,090
Oct 22, 2026
723.50
726.65
710.80
726.65
726.65
1,261,211
Oct 21, 2026
735.00
741.55
721.00
729.00
729.00
703,314
Oct 19, 2026
737.25
745.15
731.80
737.80
737.80
1,076,545
Oct 16, 2026
749.00
749.00
734.15
736.50
736.50
1,141,924
Oct 15, 2026
746.50
758.95
740.20
746.25
746.25
2,191,136
Oct 14, 2026
758.90
758.90
737.95
750.00
750.00
2,191,923
Oct 13, 2026
757.00
767.70
745.20
756.40
756.40
2,090,170
Oct 12, 2026
781.10
785.55
755.00
757.25
757.25
998,167
Oct 9, 2026
788.00
806.00
778.00
786.25
786.25
3,638,882
Oct 8, 2026
779.10
779.10
762.35
763.00
763.00
1,664,438
Oct 7, 2026
760.15
782.45
753.45
779.10
779.10
1,858,360
Oct 6, 2026
770.00
770.20
756.30
764.00
764.00
1,246,982
Oct 5, 2026
784.95
785.75
763.80
763.80
763.80
2,115,546
Oct 1, 2026
763.00
786.40
745.35
785.00
785.00
6,942,851
Sep 30, 2026
817.00
821.00
757.45
770.00
770.00
5,818,918
Sep 29, 2026
833.00
838.05
815.20
822.00
822.00
2,532,368
Sep 28, 2026
831.00
840.20
817.25
830.75
830.75
2,608,914
Sep 25, 2026
878.15
880.55
832.00
837.85
837.85
2,433,292
Sep 24, 2026
891.60
897.15
877.35
877.35
877.35
906,861
Sep 23, 2026
895.00
898.40
887.40
894.00
894.00
989,288
Sep 22, 2026
894.20
908.80
892.35
896.55
896.55
808,369
Sep 21, 2026
887.20
906.50
887.20
893.50
893.50
916,405
Sep 18, 2026
884.70
899.70
884.70
886.00
886.00
1,928,099
Sep 17, 2026
877.00
897.00
874.35
886.10
886.10
1,175,220
Sep 16, 2026
880.00
880.10
861.40
870.30
870.30
1,094,839
Sep 15, 2026
894.00
896.55
875.20
880.10
880.10
842,800
Sep 11, 2026
897.50
900.00
885.00
887.80
887.80
784,589
Sep 10, 2026
914.65
915.00
900.60
902.45
902.45
963,139
Sep 9, 2026
906.90
918.40
903.65
915.00
915.00
670,656
Sep 8, 2026
908.05
913.00
902.35
908.00
908.00
768,379
Sep 7, 2026
902.10
911.50
892.80
910.00
910.00
893,344
Sep 4, 2026
914.00
917.45
903.80
905.00
905.00
627,470
Sep 3, 2026
915.00
920.00
908.45
917.50
917.50
751,728
Sep 2, 2026
907.65
915.00
901.35
915.00
915.00
725,295
Sep 1, 2026
911.60
921.45
893.00
915.00
915.00
1,605,569
Aug 31, 2026
929.00
929.00
903.15
906.90
906.90
2,197,250
Aug 28, 2026
918.75
941.90
916.05
926.75
926.75
1,462,799
Aug 27, 2026
916.95
920.00
911.30
915.65
915.65
302,082
Aug 26, 2026
926.85
933.80
913.85
913.85
913.85
586,874
Aug 25, 2026
916.40
923.95
901.40
923.95
923.95
1,498,492
Aug 24, 2026
907.00
918.00
904.50
918.00
918.00
401,483
Aug 21, 2026
915.15
919.70
904.45
907.10
907.10
812,713
Aug 20, 2026
915.00
920.95
911.05
916.80
916.80
654,971
Aug 19, 2026
925.00
927.00
907.30
911.30
911.30
2,496,457
Aug 18, 2026
912.40
918.25
905.35
916.70
916.70
1,108,225
Aug 17, 2026
923.50
927.80
906.30
908.75
908.75
1,263,131
Aug 14, 2026
905.90
929.00
897.60
929.00
929.00
1,535,625
Aug 13, 2026
892.90
906.15
887.65
906.15
906.15
1,031,900
Aug 12, 2026
935.25
936.00
879.10
900.00
900.00
4,300,020
Aug 11, 2026
945.00
948.55
923.60
935.20
935.20
1,666,135
Aug 10, 2026
965.05
978.70
944.30
945.15
945.15
2,217,206
Aug 7, 2026
920.00
967.70
903.35
955.15
955.15
3,551,821
Aug 6, 2026
926.00
927.00
916.10
920.00
920.00
815,182
Aug 5, 2026
935.70
935.70
915.05
925.00
925.00
1,897,685
Aug 4, 2026
940.05
942.00
924.05
932.80
932.80
1,509,985
Aug 3, 2026
953.80
979.60
938.00
940.00
940.00
2,160,190
Jul 31, 2026
948.05
953.60
940.70
945.00
945.00
676,906
Jul 30, 2026
951.95
956.00
945.40
948.85
948.85
328,839
Jul 29, 2026
946.90
958.50
944.75
952.05
952.05
986,990
Jul 28, 2026
940.00
948.20
936.95
945.45
945.45
793,673
Jul 27, 2026
958.00
958.60
939.90
942.30
942.30
1,227,263
Jul 24, 2026
1
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 24, 2026
940.00
951.05
927.70
948.70
948.70
503,448
Jul 23, 2026
951.00
952.70
940.00
943.65
942.65
826,315
Jul 22, 2026
969.00
969.70
945.50
949.85
948.84
637,310
Jul 21, 2026
952.00
970.45
951.75
969.00
967.97
648,336
Jul 20, 2026
950.20
960.10
948.80
951.20
950.19
532,831
Jul 17, 2026
963.10
964.00
944.00
952.45
951.44
604,717
Jul 16, 2026
981.30
982.05
961.10
963.10
962.08
733,039
Jul 15, 2026
978.80
988.25
972.15
976.15
975.12
1,163,956
Jul 14, 2026
963.50
972.50
960.05
969.75
968.72
870,920
Jul 13, 2026
961.85
969.80
954.15
963.50
962.48
1,224,946
Jul 10, 2026
959.00
969.90
948.70
968.00
966.97
1,781,037
Jul 9, 2026
944.25
964.00
944.25
951.45
950.44
1,998,003
Jul 8, 2026
969.90
973.10
938.40
943.75
942.75
2,290,888
Jul 7, 2026
980.05
996.55
968.40
971.90
970.87
1,543,271
Jul 6, 2026
975.00
985.50
972.90
980.05
979.01
1,280,512
Jul 3, 2026
979.00
988.45
970.40
974.60
973.57
1,136,906
Jul 2, 2026
949.00
977.50
946.60
974.95
973.92
1,255,791
Jul 1, 2026
955.00
962.80
946.25
949.05
948.04
1,455,851
Jun 30, 2026
956.60
964.90
948.60
956.95
955.94
1,619,767
Jun 29, 2026
954.35
966.80
935.60
950.40
949.39
7,667,314
Jun 25, 2026
973.05
983.00
950.55
954.80
953.79
1,053,914
Jun 24, 2026
971.00
978.10
963.50
975.40
974.37
1,081,951
Jun 23, 2026
975.90
987.45
966.55
972.10
971.07
1,067,566
Jun 22, 2026
963.00
980.25
960.05
975.85
974.82
877,907
Jun 19, 2026
958.75
967.00
953.10
962.95
961.93
1,190,940
Jun 18, 2026
956.00
961.00
946.30
958.75
957.73
1,207,115
Jun 17, 2026
972.80
972.80
942.80
949.65
948.64
2,304,366
Jun 16, 2026
980.15
981.90
949.05
969.10
968.07
1,856,149
Jun 15, 2026
1,000.00
1,002.00
977.70
980.15
979.11
1,246,775
Jun 12, 2026
996.10
1,002.00
986.10
990.35
989.30
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
1,909,993
Jun 9, 2026
995.00
996.25
983.10
989.75
988.70
1,649,601
Jun 8, 2026
955.60
1,004.50
954.15
989.10
988.05
4,402,527
Jun 5, 2026
946.50
972.00
941.55
968.65
967.62
1,545,060
Jun 4, 2026
929.00
948.65
923.60
940.65
939.65
1,219,138
Jun 3, 2026
931.80
937.15
916.10
930.25
929.26
1,029,896
Jun 2, 2026
920.30
933.85
899.10
929.40
928.42
1,697,089
Jun 1, 2026
933.10
939.45
920.85
929.20
928.22
838,784
May 29, 2026
962.50
967.30
920.00
928.45
927.47
3,005,046
May 27, 2026
961.40
970.90
953.95
960.90
959.88
567,070
May 26, 2026
974.00
974.55
956.05
966.60
965.58
905,554
May 25, 2026
969.00
984.40
963.10
970.35
969.32
1,795,872
May 22, 2026
971.95
975.00
949.20
960.40
959.38
1,268,964
May 21, 2026
980.90
992.70
965.20
967.30
966.27
1,472,617
May 20, 2026
960.55
977.00
952.00
974.60
973.57
1,040,975
May 19, 2026
962.15
975.00
955.50
960.55
959.53
1,026,400
May 18, 2026
960.00
965.00
945.10
962.15
961.13
899,523
May 15, 2026
975.50
977.45
962.00
963.65
962.63
736,724
May 14, 2026
960.00
976.00
956.15
970.65
969.62
1,823,259
May 13, 2026
946.35
972.00
945.20
957.50
956.49
1,066,144
May 12, 2026
979.90
982.95
947.30
951.15
950.14
1,623,373
May 11, 2026
947.55
980.95
947.55
974.15
973.12
2,566,633
May 8, 2026
949.40
966.70
947.00
952.35
951.34
2,211,990
May 7, 2026
960.00
963.30
946.00
947.70
946.70
689,475
May 6, 2026
960.00
960.10
941.00
956.90
955.89
815,843
May 5, 2026
954.00
955.45
933.30
949.55
948.54
932,796
May 4, 2026
931.50
961.00
925.00
952.90
951.89
1,357,595
Apr 30, 2026
930.65
934.90
910.55
922.95
921.97
1,057,073
Apr 29, 2026
952.95
956.60
929.25
935.20
934.21
903,219
Apr 28, 2026
961.00
964.50
947.25
951.55
950.54
1,264,450
Apr 27, 2026
939.00
958.00
935.00
953.80
952.79
1,721,440
Apr 24, 2026
932.00
934.40
920.20
929.30
928.32
1,510,866
Apr 23, 2026
919.50
932.30
913.35
926.75
925.77
1,261,689
Apr 22, 2026
918.90
934.45
907.05
923.10
922.12
2,678,373
Apr 21, 2026
894.00
927.90
890.95
916.60
915.63
2,441,654
Apr 20, 2026
894.00
898.80
882.60
890.90
889.96
1,276,682
Apr 17, 2026
873.90
897.55
867.00
890.20
889.26
899,582
Apr 16, 2026
884.00
885.00
861.00
873.90
872.97
1,572,040
Apr 15, 2026
865.00
880.00
855.50
877.55
876.62
1,750,556
Apr 13, 2026
840.00
861.10
826.45
850.25
849.35
943,678
Apr 10, 2026
854.00
859.35
845.60
847.85
846.95
725,996
Apr 9, 2026
843.80
858.75
834.55
850.05
849.15
1,471,110
Apr 8, 2026
852.85
861.20
835.65
840.55
839.66
2,108,616
Apr 7, 2026
804.00
842.20
784.35
840.05
839.16
2,061,444
Apr 6, 2026
794.00
810.00
776.10
808.15
807.29
1,134,897
Apr 2, 2026
790.05
791.00
766.80
788.75
787.91
1,171,512
Apr 1, 2026
804.45
817.70
790.30
795.00
794.16
1,091,032
Mar 30, 2026
797.00
807.80
788.00
795.00
794.16
2,058,235
Mar 27, 2026
830.05
830.10
807.75
814.15
813.29
2,274,836
Mar 25, 2026
815.00
833.00
813.05
830.10
829.22
1,758,122
Mar 24, 2026
818.00
819.50
795.70
811.40
810.54
2,503,169
Mar 23, 2026
812.75
814.30
779.55
799.20
798.35
2,080,433
Mar 20, 2026
821.15
834.55
814.35
822.05
821.18
1,580,046
Mar 19, 2026
832.10
836.00
811.75
818.35
817.48
2,169,139
Mar 18, 2026
824.45
850.90
823.35
846.00
845.10
2,184,958
Mar 17, 2026
811.95
825.60
795.00
820.20
819.33
2,355,341
Mar 16, 2026
838.30
848.90
802.70
807.90
807.04
2,163,738
Mar 13, 2026
859.00
863.60
837.95
839.75
838.86
1,002,669
Mar 12, 2026
874.00
875.05
852.00
859.50
858.59
2,366,155
Mar 11, 2026
884.00
887.75
873.60
881.20
880.27
1,346,013
Mar 10, 2026
885.00
890.00
878.20
881.80
880.87
867,711
Mar 9, 2026
869.50
899.80
856.20
878.45
877.52
1,416,619
Mar 6, 2026
920.95
927.85
890.15
892.55
891.60
1,309,652
Mar 5, 2026
916.80
923.65
905.60
920.95
919.97
964,390
Mar 4, 2026
920.00
925.00
901.60
910.90
909.93
2,075,902
Mar 2, 2026
903.75
939.25
903.75
932.50
931.51
1,177,977
Feb 27, 2026
968.80
977.40
938.35
942.65
941.65
3,208,469
Feb 26, 2026
935.15
965.50
935.15
963.65
962.63
2,899,022
Feb 25, 2026
924.30
935.00
917.60
930.75
929.76
1,678,874
Feb 24, 2026
916.00
923.50
910.05
919.55
918.58
609,597
Feb 23, 2026
921.00
932.15
914.90
919.70
918.73
1,580,750
Feb 20, 2026
906.60
926.90
906.55
921.00
920.02
1,306,102
Feb 19, 2026
917.00
922.75
904.60
906.60
905.64
660,537
Feb 18, 2026
909.50
918.15
902.65
914.95
913.98
557,147
Feb 17, 2026
921.90
930.00
902.65
907.15
906.19
912,616
Feb 16, 2026
916.70
923.80
896.80
915.75
914.78
2,094,816
Feb 13, 2026
928.15
930.90
914.30
916.75
915.78
1,221,319
Feb 12, 2026
924.70
943.00
921.05
928.55
927.57
2,457,834
Feb 11, 2026
891.85
930.90
890.20
918.85
917.88
3,865,582
Feb 10, 2026
892.00
897.85
885.40
891.85
890.90
1,062,353
Feb 9, 2026
859.00
895.05
853.20
891.30
890.36
1,297,869
Feb 6, 2026
854.10
857.60
844.05
855.70
854.79
908,963
Feb 5, 2026
858.00
872.45
850.40
857.20
856.29
749,831
Feb 4, 2026
859.50
869.65
855.10
859.85
858.94
1,371,869
Feb 3, 2026
855.00
870.95
852.15
863.10
862.19
1,995,886
Feb 2, 2026
828.00
842.90
812.60
837.95
837.06
1,205,946
Jan 30, 2026
838.00
858.15
838.00
851.50
850.60
2,077,023
Jan 29, 2026
845.50
849.55
837.55
842.25
841.36
1,813,385
Jan 28, 2026
843.85
853.20
839.45
849.05
848.15
1,089,769
Jan 27, 2026
846.00
851.95
826.15
838.45
837.56
1,363,842
Jan 23, 2026
851.95
864.45
839.30
844.00
843.11
2,332,499
Jan 22, 2026
846.00
859.75
832.40
841.45
840.56
2,982,573
Jan 21, 2026
850.25
857.45
832.00
844.15
843.26
2,537,960
Jan 20, 2026
890.00
892.70
851.10
856.45
855.54
2,644,957
Jan 19, 2026
895.00
898.95
888.60
892.05
891.10
1,173,321
Jan 16, 2026
910.60
915.00
893.70
896.45
895.50
2,171,062
Jan 15, 2026
909.95
909.95
909.95
909.95
908.99
-
Jan 14, 2026
908.00
917.05
903.00
909.95
908.99
2,425,030
Jan 13, 2026
893.50
911.00
887.40
908.00
907.04
978,014
Jan 12, 2026
903.05
905.00
878.35
893.30
892.35
1,629,908
Jan 9, 2026
913.35
928.20
901.30
903.05
902.09
1,355,905
Jan 8, 2026
939.65
940.95
912.75
917.05
916.08
1,678,214
Jan 7, 2026
950.00
950.05
935.20
940.85
939.85
2,034,953
Jan 6, 2026
915.45
950.45
914.00
945.00
944.00
3,869,929
Jan 5, 2026
919.30
920.00
904.10
915.45
914.48
1,482,946
Jan 2, 2026
906.30
923.55
896.30
914.75
913.78
1,811,265
Jan 1, 2026
885.00
903.00
878.00
900.55
899.60
910,259
Dec 31, 2025
880.05
888.85
875.30
884.00
883.06
929,120
Dec 30, 2025
883.80
888.30
875.80
878.80
877.87
4,043,040
Dec 29, 2025
903.00
903.00
882.00
883.80
882.86
992,064
Dec 26, 2025
903.00
909.20
896.40
902.40
901.44
1,130,940
Dec 24, 2025
901.60
910.00
898.55
902.70
901.74
1,221,735
Dec 23, 2025
915.00
916.95
895.10
901.60
900.64
961,078
Dec 22, 2025
898.90
915.80
892.30
914.15
913.18
2,450,822
Dec 19, 2025
866.35
894.00
866.35
890.90
889.96
4,605,427
Dec 18, 2025
868.00
868.85
855.50
866.35
865.43
1,836,638
Dec 17, 2025
879.05
879.80
865.20
870.95
870.03
1,608,846
Dec 16, 2025
873.90
882.00
867.60
875.00
874.07
2,131,839
Dec 15, 2025
875.00
876.85
858.00
869.80
868.88
834,186
Dec 12, 2025
860.45
877.00
858.25
874.05
873.12
2,286,632
Dec 11, 2025
853.00
862.50
848.95
855.85
854.94
1,367,549
Dec 10, 2025
868.90
868.90
850.20
852.95
852.05
3,041,856
Dec 9, 2025
860.70
867.40
845.40
863.85
862.93
2,095,907
Dec 8, 2025
882.55
888.55
854.40
860.80
859.89
2,161,483
Dec 5, 2025
890.00
896.40
882.00
888.55
887.61
1,895,397
Dec 4, 2025
895.00
900.65
884.50
888.55
887.61
2,075,176
Dec 3, 2025
916.05
920.85
895.15
898.25
897.30
2,120,959
Dec 2, 2025
904.20
918.40
893.55
915.75
914.78
3,998,767
Dec 1, 2025
919.10
921.80
899.65
904.85
903.89
2,757,915
Nov 28, 2025
929.00
929.00
906.70
919.10
918.13
2,836,398
Nov 27, 2025
932.90
935.00
916.20
922.10
921.12
1,594,941
Nov 26, 2025
925.70
935.40
921.00
932.90
931.91
1,562,116
Nov 25, 2025
920.00
929.00
915.60
920.40
919.42
2,226,236
Nov 24, 2025
926.50
932.80
915.70
922.20
921.22
59,357,806
Nov 21, 2025
937.70
938.00
914.40
921.00
920.02
2,145,127
Nov 20, 2025
925.00
940.50
921.00
935.40
934.41
2,621,786
Nov 19, 2025
932.00
935.50
912.50
922.90
921.92
3,031,991
Nov 18, 2025
946.40
946.40
922.00
928.10
927.12
2,325,318
Nov 17, 2025
943.00
953.20
931.20
944.10
943.10
3,466,951
Nov 14, 2025
950.00
951.00
930.30
937.70
936.71
3,268,449
Nov 13, 2025
971.00
977.90
948.40
953.00
951.99
3,239,284
Nov 12, 2025
1,004.10
1,007.50
949.60
969.40
968.37
6,846,735
Nov 11, 2025
999.00
999.00
980.00
986.90
985.85
3,524,034
Nov 10, 2025
1,020.00
1,020.30
984.50
992.70
991.65
4,626,269
Nov 7, 2025
1,007.00
1,022.50
1,000.80
1,020.00
1,018.92
1,719,538
Nov 6, 2025
1,025.00
1,029.90
995.10
1,009.90
1,008.83
2,298,960
Nov 4, 2025
1,031.00
1,034.50
1,016.00
1,019.10
1,018.02
1,773,694
Nov 3, 2025
1,024.00
1,040.50
1,018.30
1,030.70
1,029.61
1,501,905
Oct 31, 2025
1,044.45
1,048.90
1,020.30
1,023.05
1,021.97
2,027,450
Oct 30, 2025
1,054.55
1,057.45
1,039.80
1,044.60
1,043.49
1,010,326
