U.S. Markets closed

Fortis Healthcare Limited (FORTIS.NS)


NSE - NSE Real Time Price. Currency in INR
Add to watchlist
202.55+8.20 (+4.22%)
At close: 3:29PM IST
DateOpenHighLowCloseAdj Close*Volume
May 25, 2017192.50203.50192.10202.55202.552,337,720
May 24, 2017197.65200.20192.50194.35194.352,471,551
May 23, 2017195.50199.00191.20196.55196.553,746,973
May 22, 2017206.00206.25193.50194.80194.803,379,385
May 19, 2017197.80204.90196.45203.55203.554,144,993
May 18, 2017204.00205.25195.00196.85196.852,852,401
May 17, 2017208.00210.80204.90205.90205.903,032,479
May 16, 2017206.25209.45205.45207.90207.902,146,212
May 15, 2017208.40209.65204.05205.25205.259,078,354
May 12, 2017208.60210.80206.85208.40208.401,793,935
May 11, 2017209.90210.75204.00208.20208.202,589,257
May 10, 2017214.10214.95208.65209.70209.704,909,611
May 09, 2017213.00215.75211.35213.05213.054,713,567
May 08, 2017211.95213.90207.80209.60209.602,049,665
May 05, 2017217.00218.75210.00210.75210.754,148,077
May 04, 2017226.00226.20215.70217.10217.106,859,426
May 03, 2017228.90228.95219.20221.05221.053,129,748
May 02, 2017220.30228.90216.10226.80226.808,929,307
Apr 28, 2017210.00222.50210.00220.30220.3012,274,811
Apr 27, 2017215.50217.05208.25209.60209.602,491,094
Apr 26, 2017218.00222.90214.00215.65215.658,240,786
Apr 25, 2017211.35217.70210.30216.30216.306,244,472
Apr 24, 2017209.00213.65207.30210.75210.755,921,706
Apr 21, 2017209.00210.40203.20204.05204.052,840,588
Apr 20, 2017208.00211.00202.40208.80208.806,122,868
Apr 19, 2017195.50205.00194.60204.10204.104,117,294
Apr 18, 2017204.50208.25193.60195.60195.605,978,540
Apr 17, 2017185.45206.70185.45202.75202.7519,143,728
Apr 13, 2017183.00190.30182.85185.45185.451,494,753
Apr 12, 2017185.95186.30180.00183.40183.401,229,340
Apr 11, 2017185.80186.75184.25185.45185.45755,770
Apr 10, 2017187.00187.70184.55185.20185.20722,025
Apr 07, 2017187.55191.40185.50186.30186.301,486,328
Apr 06, 2017189.10192.60185.50188.85188.853,962,504
Apr 05, 2017189.30192.40188.80190.40190.404,345,857
Apr 03, 2017181.10190.45181.10189.30189.308,340,112
Mar 31, 2017181.10182.70179.40180.70180.701,181,505
Mar 30, 2017179.30181.30178.55180.50180.501,551,354
Mar 29, 2017180.20180.90177.50178.45178.451,910,043
Mar 28, 2017179.30181.90178.00179.10179.103,038,360
Mar 27, 2017177.90183.90177.05178.00178.004,307,666
Mar 24, 2017178.10183.00175.80176.90176.902,299,405
Mar 23, 2017175.70180.45174.50176.60176.602,145,114
Mar 22, 2017178.65178.90173.70174.40174.40846,644
Mar 21, 2017180.80181.45178.50179.55179.55713,621
Mar 20, 2017183.55184.70179.10179.70179.701,893,090
Mar 17, 2017185.55186.50182.35183.45183.45918,216
Mar 16, 2017185.00185.80183.30185.30185.30779,120
Mar 15, 2017179.90186.20179.25183.05183.052,896,207
Mar 14, 2017178.20183.60178.20179.10179.104,900,197
Mar 10, 2017181.00182.00177.20178.20178.201,754,069
Mar 09, 2017179.00181.30177.60178.65178.651,063,669
Mar 08, 2017180.60185.50178.10180.15180.152,245,043
Mar 07, 2017182.50183.80179.45181.10181.101,030,225
Mar 06, 2017187.20188.75181.10182.20182.201,196,939
Mar 03, 2017186.00188.75185.70187.10187.10399,134
Mar 02, 2017194.95195.45185.20186.00186.001,356,783
Mar 01, 2017194.00197.00192.50194.95194.951,147,244
Feb 28, 2017193.60198.50191.35192.80192.801,554,763
Feb 27, 2017195.70198.40193.25195.65195.651,409,449
Feb 23, 2017189.10198.25188.20195.70195.701,584,261
Feb 22, 2017193.55194.70188.10188.80188.80960,007
Feb 21, 2017196.55198.10190.40193.05193.053,337,992
Feb 20, 2017195.45198.80193.60196.35196.351,022,121
Feb 17, 2017200.20201.90194.50195.45195.452,006,471
Feb 16, 2017193.00199.80192.90198.95198.951,940,753
Feb 15, 2017197.90199.75190.20192.20192.202,905,470
Feb 14, 2017186.50199.80185.70195.75195.754,801,870
Feb 13, 2017195.00195.75184.80185.70185.701,700,310
Feb 10, 2017196.00203.20193.00194.70194.705,525,465
Feb 09, 2017188.75196.00188.20194.70194.703,957,008
Feb 08, 2017185.60189.30184.60188.40188.401,124,442
Feb 07, 2017185.80190.20183.60185.25185.251,130,093
Feb 06, 2017191.00191.80185.10186.15186.154,096,194
Feb 03, 2017182.10190.70182.00184.10184.105,628,355
Feb 02, 2017183.65185.90181.00182.75182.75531,810
Feb 01, 2017182.25184.70179.15183.45183.45668,457
Jan 31, 2017188.10190.05182.40183.75183.75867,356
Jan 30, 2017189.80192.20187.90188.10188.10555,384
Jan 27, 2017188.65195.50188.30190.70190.701,239,595
Jan 25, 2017189.00190.70186.55188.65188.65529,935
Jan 24, 2017182.00194.10181.45189.00189.001,588,194
Jan 23, 2017183.40185.05179.05181.70181.70786,073
Jan 20, 2017187.80188.50183.40183.90183.90514,690
Jan 19, 2017187.85189.90186.05189.00189.00385,260
Jan 18, 2017188.50189.70185.00187.20187.20665,734
Jan 17, 2017189.40189.40185.10186.90186.901,990,163
Jan 16, 2017192.70195.95190.55191.40191.401,113,368
Jan 13, 2017197.60198.35189.00189.80189.801,965,032
Jan 12, 2017197.95198.45194.05195.70195.701,047,527
Jan 11, 2017204.00205.00196.10197.35197.352,811,694
Jan 10, 2017199.65202.00196.25200.65200.652,539,425
Jan 09, 2017195.00204.90194.25198.75198.756,469,459
Jan 06, 2017185.90198.20185.55190.90190.9010,974,756
Jan 05, 2017192.50192.85183.60185.00185.001,724,512
Jan 04, 2017189.00191.60187.50189.65189.651,046,110
Jan 03, 2017183.50188.50180.95187.50187.50692,200
Jan 02, 2017181.80183.85178.70182.40182.40318,628
Dec 30, 2016183.55184.85179.80180.85180.85336,750
Dec 29, 2016178.00186.00178.00183.45183.45652,430
*Close price adjusted for dividends and splits.
Loading more data...