tiprankstipranks
Trending News
More News >
Fortis Healthcare Ltd. (IN:FORTIS)
:FORTIS
India Market

Fortis Healthcare Ltd. (FORTIS) Historical Prices

Compare
1 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 27, 2025
792.05
802.80
780.90
783.95
783.95
-0.88%
46,342
0.98
Jun 26, 2025
785.95
793.35
780.20
790.90
790.90
+1.44%
38,172
0.81
Jun 25, 2025
767.10
782.00
765.00
779.65
779.65
+1.86%
49,716
1.05
Jun 24, 2025
764.95
768.60
751.75
765.45
765.45
+1.48%
17,596
0.37
Jun 23, 2025
741.45
766.05
741.45
754.25
754.25
-0.08%
28,070
0.59
Jun 20, 2025
746.55
759.60
745.05
754.85
754.85
+0.86%
23,740
0.50
Jun 19, 2025
761.00
763.10
743.55
748.45
748.45
-1.36%
13,712
0.29
Jun 18, 2025
765.25
769.20
755.95
758.80
758.80
-0.41%
25,444
0.53
Jun 17, 2025
765.00
771.90
756.50
761.90
761.90
-0.41%
30,052
0.64
Jun 16, 2025
759.75
766.90
748.25
765.00
765.00
+1.47%
17,471
0.37
Jun 13, 2025
754.10
756.25
742.45
753.95
753.95
-0.68%
24,063
0.51
Jun 12, 2025
774.75
774.75
757.85
759.10
759.10
-0.67%
19,181
0.41
Jun 11, 2025
786.30
786.30
760.90
764.20
764.20
-1.88%
15,982
0.34
Jun 10, 2025
766.50
780.40
758.65
778.85
778.85
+1.61%
23,993
0.50
Jun 09, 2025
765.40
768.70
753.95
766.50
766.50
+0.37%
51,440
1.08
Jun 06, 2025
764.30
767.70
754.00
763.70
763.70
+1.19%
49,091
1.03
Jun 05, 2025
746.90
756.90
738.85
754.70
754.70
+2.19%
50,132
1.06
Jun 04, 2025
735.40
745.40
724.00
738.55
738.55
+1.23%
33,232
0.70
Jun 03, 2025
725.00
740.00
725.00
729.55
729.55
+1.03%
35,746
0.76
Jun 02, 2025
714.75
734.90
701.05
722.10
722.10
+2.18%
75,729
1.65
May 30, 2025
716.90
722.25
705.00
706.70
706.70
-1.32%
19,272
0.42
May 29, 2025
711.00
719.00
706.80
716.15
716.15
+0.77%
29,337
0.64
May 28, 2025
712.65
721.50
703.55
710.70
710.70
+0.82%
30,209
0.65
May 27, 2025
709.50
716.80
699.10
704.90
704.90
-0.46%
28,448
0.61
May 26, 2025
723.75
727.90
702.50
708.15
708.15
-1.47%
37,581
0.81
May 23, 2025
721.95
724.50
712.40
718.70
718.70
-0.75%
74,682
1.62
May 22, 2025
674.70
741.20
674.65
724.10
724.10
+7.69%
404,836
10.04
May 21, 2025
671.35
686.95
667.25
672.40
672.40
-1.07%
39,209
0.96
May 20, 2025
687.30
690.10
675.00
679.70
679.70
-0.81%
14,885
0.36
May 19, 2025
700.90
701.55
682.50
685.25
685.25
-2.15%
40,558
0.98
May 16, 2025
703.00
709.00
696.00
700.30
700.30
+0.05%
41,333
1.01
May 15, 2025
693.35
709.80
685.00
699.95
699.95
+1.19%
38,096
0.93
May 14, 2025
674.40
694.55
663.60
691.75
691.75
+3.66%
80,704
2.02
May 13, 2025
669.05
677.45
660.80
667.35
667.35
-1.35%
25,712
0.64
May 12, 2025
670.40
679.45
668.85
676.50
676.50
+1.76%
27,199
0.66
May 09, 2025
623.45
666.75
623.45
664.80
664.80
+0.37%
15,388
0.37
May 08, 2025
696.25
696.25
658.50
662.35
662.35
-2.93%
39,196
0.92
May 07, 2025
671.15
686.00
662.95
682.35
682.35
-0.66%
246,336
6.27
May 06, 2025
680.25
694.35
666.40
686.85
686.85
+0.98%
57,596
1.49
May 05, 2025
680.00
685.85
670.15
680.20
680.20
+0.33%
18,393
0.46
May 02, 2025
686.00
692.40
676.00
677.95
677.95
-1.27%
43,374
1.08
Apr 30, 2025
661.60
700.90
661.60
686.65
686.65
+2.85%
118,152
3.07
Apr 29, 2025
679.00
679.45
663.05
667.60
667.60
-1.08%
10,483
0.27
Apr 28, 2025
642.05
677.00
642.05
674.90
674.90
+3.16%
14,685
0.37
Apr 25, 2025
674.95
674.95
638.30
654.20
654.20
-2.11%
30,704
0.78
Apr 24, 2025
680.00
683.05
664.50
668.30
668.30
-1.29%
38,888
0.99
Apr 23, 2025
665.00
679.45
657.00
677.05
677.05
+1.94%
22,304
0.57
Apr 22, 2025
658.45
674.40
655.55
664.15
664.15
+1.13%
43,875
1.08
Apr 21, 2025
663.80
667.00
654.25
656.75
656.75
-1.08%
16,733
0.41
Apr 17, 2025
651.00
667.00
645.95
663.95
663.95
+2.23%
18,204
0.42
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis