BSE - Delayed Quote INR

Fortis Healthcare Limited (FORTIS.BO)

443.75 +0.45 (+0.10%)
At close: April 26 at 3:29 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 443.30 449.45 441.05 443.75 443.75 19,003
Apr 25, 2024 454.45 454.45 438.70 443.30 443.30 34,262
Apr 24, 2024 444.70 456.00 444.70 450.30 450.30 54,614
Apr 23, 2024 442.75 457.30 441.90 445.80 445.80 44,094
Apr 22, 2024 435.80 445.55 431.05 441.50 441.50 71,315
Apr 19, 2024 436.00 436.00 426.40 430.65 430.65 42,387
Apr 18, 2024 444.95 450.00 433.85 435.85 435.85 19,427
Apr 16, 2024 437.65 443.55 429.60 441.05 441.05 37,290
Apr 15, 2024 427.00 442.50 423.60 436.45 436.45 36,483
Apr 12, 2024 431.95 438.75 427.00 430.40 430.40 20,585
Apr 10, 2024 437.45 438.50 432.15 433.35 433.35 21,395
Apr 9, 2024 434.60 442.85 432.00 436.90 436.90 3,723,969
Apr 8, 2024 445.80 445.80 432.30 433.85 433.85 1,932,040
Apr 5, 2024 424.60 441.75 424.60 437.05 437.05 43,537
Apr 4, 2024 429.95 429.95 424.00 425.25 425.25 22,628
Apr 3, 2024 424.70 425.35 421.60 423.50 423.50 19,481
Apr 2, 2024 427.60 429.00 423.90 428.05 428.05 12,066
Apr 1, 2024 420.00 429.90 420.00 428.35 428.35 19,927
Mar 28, 2024 420.95 421.75 410.85 419.90 419.90 42,330
Mar 27, 2024 411.15 414.80 408.60 412.95 412.95 51,325
Mar 26, 2024 399.70 413.50 392.60 410.50 410.50 50,123
Mar 22, 2024 409.20 409.20 399.45 404.65 404.65 10,983
Mar 21, 2024 400.70 409.55 399.95 401.15 401.15 21,118
Mar 20, 2024 404.45 404.45 395.30 400.15 400.15 46,620
Mar 19, 2024 400.25 404.50 395.55 400.00 400.00 530,536
Mar 18, 2024 389.55 402.10 386.25 400.95 400.95 54,408
Mar 15, 2024 408.65 408.65 387.05 389.30 389.30 23,608
Mar 14, 2024 383.95 403.40 380.80 402.10 402.10 26,392
Mar 13, 2024 409.55 409.55 379.20 385.30 385.30 101,028
Mar 12, 2024 412.70 413.35 399.95 409.40 409.40 43,891
Mar 11, 2024 401.90 416.20 392.45 412.95 412.95 67,192
Mar 7, 2024 384.75 403.05 381.05 397.30 397.30 86,974
Mar 6, 2024 387.20 387.20 375.10 380.55 380.55 54,788
Mar 5, 2024 383.45 389.00 379.40 383.05 383.05 45,348
Mar 4, 2024 403.45 406.40 380.70 384.15 384.15 65,466
Mar 1, 2024 399.45 404.85 390.10 400.30 400.30 56,490
Feb 29, 2024 420.40 423.85 399.00 406.95 406.95 43,829
Feb 28, 2024 433.95 433.95 417.70 421.10 421.10 12,239
Feb 27, 2024 430.10 437.30 425.00 428.10 428.10 19,663
Feb 26, 2024 438.85 444.30 425.55 429.25 429.25 12,287
Feb 23, 2024 449.25 449.25 437.45 438.35 438.35 23,688
Feb 22, 2024 445.35 452.00 437.00 446.80 446.80 34,355
Feb 21, 2024 443.45 452.85 443.45 445.75 445.75 33,040
Feb 20, 2024 435.05 447.15 433.10 442.70 442.70 50,222
Feb 19, 2024 435.90 437.60 430.10 433.40 433.40 10,526
Feb 16, 2024 433.15 437.00 430.05 433.65 433.65 11,701
Feb 15, 2024 428.15 434.00 426.80 432.70 432.70 10,066
Feb 14, 2024 435.50 435.50 414.05 425.15 425.15 24,987
Feb 13, 2024 430.00 438.50 429.85 435.05 435.05 26,215
Feb 12, 2024 439.25 439.25 428.00 432.60 432.60 24,006
Feb 9, 2024 444.55 444.55 429.40 434.35 434.35 17,899
Feb 8, 2024 449.95 452.60 434.00 438.65 438.65 41,014
Feb 7, 2024 457.00 460.00 450.85 452.35 452.35 43,495
Feb 6, 2024 440.85 469.50 440.00 455.50 455.50 120,141
Feb 5, 2024 436.40 444.50 430.10 434.20 434.20 49,378
Feb 2, 2024 429.75 435.10 423.90 429.25 429.25 88,306
Feb 1, 2024 432.25 436.20 422.45 427.00 427.00 39,091
Jan 31, 2024 424.90 432.95 421.20 432.15 432.15 70,088
Jan 30, 2024 425.15 428.40 419.00 420.20 420.20 1,027,165
Jan 29, 2024 434.85 434.85 421.20 423.40 423.40 971,136
Jan 25, 2024 430.30 433.60 416.00 429.00 429.00 3,236,975
Jan 24, 2024 421.65 433.50 416.50 430.65 430.65 2,576,735
Jan 23, 2024 417.25 430.40 417.25 419.90 419.90 72,419
Jan 19, 2024 420.55 425.15 417.20 424.35 424.35 16,798
Jan 17, 2024 410.30 421.55 410.30 418.65 418.65 11,058
Jan 16, 2024 415.00 420.60 413.90 416.70 416.70 19,368
Jan 15, 2024 425.85 425.85 413.35 414.15 414.15 30,624
Jan 12, 2024 432.50 432.50 420.05 421.30 421.30 45,572
Jan 11, 2024 424.80 435.55 420.65 433.55 433.55 45,352
Jan 10, 2024 430.75 430.75 415.00 423.20 423.20 34,605
Jan 9, 2024 435.55 435.55 424.00 425.90 425.90 23,255
Jan 8, 2024 430.60 434.00 425.40 429.00 429.00 19,450
Jan 5, 2024 430.55 437.00 425.75 434.25 434.25 27,548
Jan 4, 2024 433.45 433.45 421.50 428.70 428.70 28,926
Jan 3, 2024 432.15 434.40 422.60 428.60 428.60 65,604
Jan 2, 2024 444.75 444.75 432.20 436.05 436.05 80,873
Jan 1, 2024 423.00 449.00 422.35 439.45 439.45 165,708
Dec 29, 2023 406.85 422.90 398.25 420.30 420.30 127,674
Dec 28, 2023 402.05 407.00 398.50 405.35 405.35 25,016
Dec 27, 2023 398.45 402.45 395.05 399.95 399.95 65,495
Dec 26, 2023 394.45 404.15 387.60 396.15 396.15 45,107
Dec 22, 2023 394.55 395.75 386.40 390.95 390.95 45,959
Dec 21, 2023 389.45 407.30 384.60 396.35 396.35 68,149
Dec 20, 2023 401.20 401.85 390.75 391.35 391.35 34,737
Dec 19, 2023 393.60 401.30 393.60 399.65 399.65 60,902
Dec 18, 2023 394.00 395.00 389.90 392.55 392.55 5,899
Dec 15, 2023 399.85 399.85 389.00 393.70 393.70 20,694
Dec 14, 2023 394.40 397.15 389.00 395.70 395.70 45,746
Dec 13, 2023 388.00 391.95 382.65 390.20 390.20 27,181
Dec 12, 2023 385.45 389.95 381.00 385.90 385.90 32,260
Dec 11, 2023 380.05 388.80 376.50 386.10 386.10 26,437
Dec 8, 2023 381.30 384.05 380.10 381.90 381.90 21,508
Dec 7, 2023 380.65 386.45 379.55 385.45 385.45 13,750
Dec 6, 2023 387.85 388.30 382.65 385.75 385.75 38,525
Dec 5, 2023 385.05 388.80 380.05 387.95 387.95 55,696
Dec 4, 2023 386.00 389.65 377.35 387.30 387.30 34,609
Dec 1, 2023 388.25 388.25 375.35 383.20 383.20 34,121
Nov 30, 2023 377.15 388.00 375.50 385.35 385.35 40,719
Nov 29, 2023 378.95 379.90 371.70 377.10 377.10 76,327
Nov 28, 2023 374.85 374.90 365.15 373.50 373.50 53,704
Nov 24, 2023 364.50 373.90 363.15 366.30 366.30 27,568
Nov 23, 2023 362.75 368.75 362.75 365.15 365.15 33,250
Nov 22, 2023 375.00 376.00 356.15 365.55 365.55 118,740
Nov 21, 2023 364.95 374.00 359.10 372.05 372.05 109,281
Nov 20, 2023 359.95 363.05 356.20 360.70 360.70 15,389
Nov 17, 2023 360.05 364.05 353.90 356.15 356.15 28,178
Nov 16, 2023 361.95 366.70 353.00 362.45 362.45 56,723
Nov 15, 2023 374.90 374.90 352.00 358.15 358.15 65,538
Nov 13, 2023 360.65 373.00 351.90 369.15 369.15 146,329
Nov 10, 2023 342.50 365.65 341.00 359.15 359.15 136,218
Nov 9, 2023 345.35 346.00 339.50 342.05 342.05 36,374
Nov 8, 2023 337.65 341.55 333.50 340.20 340.20 21,709
Nov 7, 2023 333.80 339.20 331.50 337.35 337.35 21,229
Nov 6, 2023 340.35 340.35 332.80 333.75 333.75 4,884
Nov 3, 2023 329.95 337.85 329.95 333.65 333.65 11,631
Nov 2, 2023 328.30 330.75 326.00 329.95 329.95 7,004
Nov 1, 2023 320.15 328.80 320.15 327.20 327.20 21,551
Oct 31, 2023 330.00 330.00 320.40 322.10 322.10 13,897
Oct 30, 2023 330.95 330.95 325.20 326.70 326.70 31,589
Oct 27, 2023 322.15 326.40 320.00 324.90 324.90 9,988
Oct 26, 2023 323.60 329.15 314.00 319.70 319.70 56,957
Oct 25, 2023 325.20 337.00 317.05 330.20 330.20 56,234
Oct 23, 2023 335.90 335.90 320.70 325.45 325.45 23,216
Oct 20, 2023 328.15 336.20 328.15 332.80 332.80 5,682
Oct 19, 2023 328.95 336.55 328.95 332.95 332.95 6,650
Oct 18, 2023 340.10 340.10 334.20 335.65 335.65 4,592
Oct 17, 2023 338.00 338.30 334.75 337.35 337.35 10,712
Oct 16, 2023 340.95 340.95 334.50 336.45 336.45 9,318
Oct 13, 2023 335.10 339.00 334.10 338.10 338.10 16,274
Oct 12, 2023 340.45 340.45 332.00 336.35 336.35 28,370
Oct 11, 2023 333.15 337.05 331.45 333.75 333.75 7,272
Oct 10, 2023 334.50 334.60 331.00 333.15 333.15 6,140
Oct 9, 2023 320.00 334.10 320.00 329.80 329.80 9,346
Oct 6, 2023 330.00 334.45 326.55 327.70 327.70 11,003
Oct 5, 2023 340.95 340.95 327.00 327.85 327.85 21,236
Oct 4, 2023 343.95 343.95 332.55 336.00 336.00 16,482
Oct 3, 2023 344.90 344.90 336.30 339.65 339.65 23,419
Sep 29, 2023 343.60 345.10 338.30 339.95 339.95 20,019
Sep 28, 2023 344.55 348.25 341.00 343.40 343.40 26,951
Sep 27, 2023 342.30 342.30 333.45 340.50 340.50 26,390
Sep 26, 2023 334.00 339.65 332.20 335.65 335.65 48,660
Sep 25, 2023 328.05 333.65 328.05 332.30 332.30 18,098
Sep 22, 2023 335.95 338.50 330.05 331.25 331.25 14,964
Sep 21, 2023 336.75 338.35 333.35 335.95 335.95 22,494
Sep 20, 2023 327.00 338.10 325.70 336.80 336.80 69,610
Sep 18, 2023 336.80 336.80 324.15 325.70 325.70 29,945
Sep 15, 2023 333.00 333.10 329.25 330.20 330.20 20,230
Sep 14, 2023 332.15 336.50 326.50 332.70 332.70 38,338
Sep 13, 2023 327.05 337.00 325.10 328.70 328.70 40,896
Sep 12, 2023 341.25 347.50 331.00 335.30 335.30 37,153
Sep 11, 2023 340.00 342.95 338.20 341.20 341.20 20,758
Sep 8, 2023 336.10 342.50 334.50 339.15 339.15 43,713
Sep 7, 2023 330.40 337.25 330.40 336.15 336.15 10,357
Sep 6, 2023 334.95 337.50 332.85 333.90 333.90 8,602
Sep 5, 2023 330.15 335.95 330.15 334.75 334.75 12,373
Sep 4, 2023 325.05 333.45 325.05 330.65 330.65 44,773
Sep 1, 2023 328.10 335.50 322.50 324.85 324.85 28,808
Aug 31, 2023 339.95 339.95 327.75 331.90 331.90 19,278
Aug 30, 2023 338.95 338.95 329.95 331.50 331.50 7,647
Aug 29, 2023 333.75 335.50 330.00 334.45 334.45 24,764
Aug 28, 2023 330.20 335.80 329.60 333.75 333.75 36,118
Aug 25, 2023 328.15 335.00 328.00 333.45 333.45 46,235
Aug 24, 2023 324.05 331.50 323.05 328.65 328.65 32,008
Aug 23, 2023 328.00 328.00 322.05 323.10 323.10 22,218
Aug 22, 2023 321.15 327.10 321.15 326.65 326.65 23,324
Aug 21, 2023 320.55 323.00 316.05 322.10 322.10 36,245
Aug 18, 2023 317.75 326.10 314.35 316.20 316.20 147,813
Aug 17, 2023 321.05 321.95 311.30 317.80 317.80 26,527
Aug 16, 2023 314.00 321.00 312.00 319.55 319.55 16,840
Aug 14, 2023 312.05 318.40 308.25 313.25 313.25 65,956
Aug 11, 2023 334.50 334.50 314.25 318.40 318.40 46,828
Aug 10, 2023 324.70 329.40 322.60 323.65 323.65 10,114
Aug 9, 2023 325.00 337.75 325.00 327.60 327.60 65,140
Aug 8, 2023 326.80 331.45 323.95 325.80 325.80 58,415
Aug 7, 2023 331.80 337.75 319.35 324.10 324.10 91,139
Aug 4, 2023 330.05 339.50 330.05 338.45 338.45 50,268
Aug 3, 2023 330.00 339.50 330.00 333.10 333.10 57,279
Jul 28, 2023 335.00 337.20 330.30 334.85 334.85 38,892
Jul 26, 2023 343.95 343.95 333.60 336.30 336.30 31,330
Jul 24, 2023 333.25 338.40 332.55 335.85 335.85 17,988
Jul 21, 2023 336.35 336.35 331.50 335.10 335.10 33,262
Jul 20, 2023 1.00 Dividend
Jul 20, 2023 329.60 337.25 329.35 335.30 335.30 75,151
Jul 19, 2023 333.55 333.55 323.30 328.75 327.75 16,975
Jul 17, 2023 322.40 336.10 322.00 329.95 328.95 35,505
Jul 14, 2023 328.00 331.10 324.05 326.70 325.71 36,450
Jul 10, 2023 325.85 328.20 321.60 322.70 321.72 35,098
Jul 7, 2023 324.55 328.45 322.00 325.80 324.81 45,965
Jun 30, 2023 301.00 317.00 301.00 314.80 313.84 122,324
Jun 28, 2023 298.00 307.55 298.00 305.05 304.12 24,985
Jun 27, 2023 304.85 309.70 303.30 304.10 303.17 39,439
Jun 26, 2023 305.05 309.45 298.65 302.90 301.98 29,394
Jun 23, 2023 311.95 311.95 303.00 304.45 303.52 64,983
Jun 22, 2023 309.50 311.00 304.00 308.85 307.91 49,487
Jun 21, 2023 301.30 310.85 301.30 309.25 308.31 52,239
Jun 20, 2023 302.30 306.05 301.20 302.95 302.03 16,304
Jun 19, 2023 312.05 315.80 302.85 306.25 305.32 55,958
Jun 16, 2023 306.05 310.90 304.00 310.10 309.16 92,223
Jun 15, 2023 295.05 309.00 295.05 306.00 305.07 146,289
Jun 14, 2023 288.05 294.00 284.35 293.40 292.51 75,959
Jun 13, 2023 285.00 291.00 280.80 288.00 287.12 37,447
Jun 12, 2023 283.20 285.45 279.70 283.65 282.79 30,909
Jun 9, 2023 280.90 284.90 280.35 284.05 283.19 31,493
Jun 8, 2023 280.05 283.00 278.55 280.55 279.70 31,796
Jun 7, 2023 282.95 282.95 278.20 280.00 279.15 27,844
Jun 6, 2023 273.00 282.75 273.00 281.85 280.99 20,460
Jun 5, 2023 279.95 279.95 271.35 272.40 271.57 50,263
Jun 2, 2023 280.05 281.00 275.65 276.15 275.31 19,086
Jun 1, 2023 274.75 282.25 272.65 279.10 278.25 76,845
May 31, 2023 278.05 280.65 272.80 274.70 273.86 37,132
May 30, 2023 280.00 282.50 279.50 280.85 280.00 21,525
May 26, 2023 286.45 289.50 282.95 287.35 286.48 39,589
May 25, 2023 288.80 290.50 285.25 286.45 285.58 34,315
May 24, 2023 291.05 294.95 283.15 288.10 287.22 153,085
May 23, 2023 281.20 289.75 281.20 289.05 288.17 30,534
May 22, 2023 282.25 286.10 279.15 285.30 284.43 25,802
May 19, 2023 284.00 284.85 278.00 281.70 280.84 9,460
May 17, 2023 273.00 283.00 273.00 282.25 281.39 30,623
May 16, 2023 270.30 283.70 270.30 275.35 274.51 41,605
May 15, 2023 265.15 277.40 265.15 275.85 275.01 75,095
May 12, 2023 265.05 271.00 265.05 270.50 269.68 29,283
May 11, 2023 269.55 270.65 265.50 268.45 267.63 116,774
May 10, 2023 267.00 270.20 265.00 269.05 268.23 13,585
May 9, 2023 268.00 274.10 266.80 270.20 269.38 35,118
May 8, 2023 266.20 268.20 263.85 267.80 266.99 26,282
May 5, 2023 261.05 267.00 261.05 266.15 265.34 33,186
May 4, 2023 261.20 266.40 261.20 264.20 263.40 13,974
May 3, 2023 256.25 264.00 256.25 263.10 262.30 11,559
May 2, 2023 260.20 263.10 258.85 260.60 259.81 14,425
Apr 28, 2023 256.50 261.35 254.45 260.50 259.71 26,449
Apr 27, 2023 259.05 264.00 255.25 258.70 257.91 33,233
Apr 26, 2023 265.30 266.50 258.05 258.75 257.96 36,232