• FirefoxUpgrade to the new Firefox »
  •  Dow Down1.45% Nasdaq Down1.03%

    More On FORTIS.NS

    Quotes

    • Summary
    • Order Book
    • Options
    • Historical Prices

    Charts

    News & Info

    Company

    Analyst Coverage

    Ownership

    • Major Holders
    • Insider Transactions
    • Insider Roster

    Financials


    Fortis Healthcare Limited (FORTIS.NS)

    -NSE
    114.00 Down 2.20(1.89%) Jan 30, 4:59AM EST
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | Next | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Jun 27, 200784.1085.1584.0084.10113,00084.10
    Jun 26, 200785.9586.5084.5084.70129,80084.70
    Jun 25, 200785.5585.9584.9085.20169,50085.20
    Jun 22, 200788.0088.0085.4085.55167,70085.55
    Jun 21, 200785.5588.0085.3086.25343,90086.25
    Jun 20, 200786.8586.8585.7585.90196,80085.90
    Jun 19, 200786.3086.9585.6586.00139,50086.00
    Jun 18, 200787.5588.2086.0586.45254,20086.45
    Jun 15, 200788.7088.9586.7587.20233,50087.20
    Jun 14, 200789.1089.8588.0588.55243,00088.55
    Jun 13, 200789.0089.0087.5087.95148,40087.95
    Jun 12, 200788.6589.9086.5589.10334,00089.10
    Jun 11, 200790.0090.0088.2088.65220,00088.65
    Jun 8, 200786.0089.2586.0088.65268,70088.65
    Jun 7, 200790.9590.9589.1089.70350,50089.70
    Jun 6, 200792.9593.0590.0090.25447,40090.25
    Jun 5, 200793.8093.8091.8092.10620,40092.10
    Jun 4, 200788.2598.4588.0093.003,039,80093.00
    May 31, 200788.0091.0085.7587.651,036,40087.65
    May 30, 200791.2093.4087.7088.45852,50088.45
    May 29, 200792.6093.9092.0592.25426,00092.25
    May 28, 200793.9596.7092.8593.10874,30093.10
    May 25, 200791.1093.0090.5091.85740,80091.85
    May 24, 200791.9093.1590.6091.901,054,20091.90
    May 23, 200792.9094.4591.0091.301,081,00091.30
    May 22, 200790.5095.4090.0092.302,758,50092.30
    May 21, 200794.0095.1589.5590.352,486,90090.35
    May 18, 200797.5097.5094.5595.00706,30095.00
    May 17, 200797.75101.2096.6597.201,439,00097.20
    May 16, 200799.0099.0096.6097.15674,30097.15
    May 15, 2007102.00102.0097.1097.701,479,50097.70
    May 14, 2007103.00103.30100.50100.901,118,200100.90
    May 11, 200799.00102.4098.00100.502,991,400100.50
    May 10, 2007101.60105.90100.10101.656,763,000101.65
    May 9, 2007110.00110.0098.0598.0522,950,80098.05
    * Close price adjusted for dividends and splits.
    First | | Next | Last

    Download to Spreadsheet

    Currency in INR.