FORTIS.BO - Fortis Healthcare Limited

BSE - BSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj Close**Volume
Jan 22, 2018145.50148.25145.50147.65147.65171,482
Jan 19, 2018144.10147.45144.10145.45145.45485,761
Jan 18, 2018144.15148.30139.60143.60143.603,570,634
Jan 17, 2018141.05146.00139.30144.00144.003,696,781
Jan 16, 2018146.50147.85138.85140.20140.201,009,439
Jan 15, 2018147.00148.55144.20146.05146.05675,517
Jan 12, 2018152.00152.55143.40144.50144.501,272,692
Jan 11, 2018161.00161.00145.75149.00149.002,925,839
Jan 10, 2018165.00166.75160.55162.35162.35581,154
Jan 09, 2018164.50166.50160.85165.10165.10808,400
Jan 08, 2018162.90167.80155.50163.65163.651,734,843
Jan 05, 2018164.95171.15162.15163.35163.35836,178
Jan 04, 2018165.05166.20163.00164.10164.10426,425
Jan 03, 2018155.85171.35155.35163.25163.252,302,809
Jan 02, 2018157.90157.95152.85154.95154.95541,400
Jan 01, 2018160.90163.15156.50157.75157.75317,398
Dec 29, 2017163.00165.80158.30160.30160.30685,469
Dec 28, 2017160.00167.90156.25161.95161.951,654,299
Dec 27, 2017151.80159.05151.10158.00158.001,172,609
Dec 26, 2017142.55152.50142.55150.50150.501,374,938
Dec 22, 2017143.00144.60141.60142.55142.55459,331
Dec 21, 2017141.20144.20141.10142.40142.40531,360
Dec 20, 2017135.50142.10133.70140.75140.75903,273
Dec 19, 2017133.05137.00133.05135.95135.95375,551
Dec 18, 2017135.60136.00128.00133.80133.80624,555
Dec 15, 2017135.90137.70132.65135.60135.601,026,388
Dec 14, 2017131.85136.70128.00134.95134.95656,958
Dec 13, 2017129.65132.75129.30130.55130.551,558,188
Dec 12, 2017138.65140.00126.55128.10128.1014,525,070
Dec 11, 2017142.50144.60137.40138.90138.90628,478
Dec 08, 2017145.00148.20144.10146.85146.85423,183
Dec 07, 2017140.10147.50138.00146.05146.051,106,103
Dec 06, 2017148.10149.85141.60144.95144.95476,121
Dec 05, 2017148.95151.20145.25150.05150.05568,718
Dec 04, 2017145.00150.80141.05148.40148.402,911,065
Dec 01, 2017145.90149.50142.65143.65143.65704,593
Nov 30, 2017138.50146.00137.90144.70144.70810,065
Nov 29, 2017141.50142.80137.00138.50138.50379,577
Nov 28, 2017142.00145.90139.95141.15141.15605,515
Nov 27, 2017138.05144.95137.40143.05143.051,440,957
Nov 24, 2017132.90139.40132.00138.70138.70659,302
Nov 23, 2017125.90133.50124.60132.05132.05872,309
Nov 22, 2017127.90128.00123.40125.05125.05892,103
Nov 21, 2017130.90131.50128.50129.15129.15356,450
Nov 20, 2017131.30133.70129.40131.10131.10445,981
Nov 17, 2017131.80132.70129.00129.85129.85542,335
Nov 16, 2017140.65141.15127.85130.85130.851,092,623
Nov 15, 2017135.60145.20133.70140.45140.451,742,859
Nov 14, 2017134.50134.50130.10130.45130.45283,000
Nov 13, 2017135.00136.60132.10132.60132.60244,076
Nov 10, 2017137.80138.50134.25134.65134.65210,193
Nov 09, 2017138.50139.70135.90139.00139.00277,390
Nov 08, 2017140.85142.25137.70138.25138.25147,501
Nov 07, 2017144.00144.70139.40140.15140.15216,153
Nov 06, 2017142.75145.40142.60143.40143.40192,397
Nov 03, 2017143.20144.85142.30142.75142.75148,646
Nov 02, 2017144.00145.45143.10143.40143.40257,822
Nov 01, 2017143.00145.95142.80143.25143.25195,539
Oct 31, 2017144.50145.30143.25143.95143.95152,327
Oct 30, 2017147.70147.70143.50143.95143.95255,740
Oct 27, 2017145.20148.00145.20145.90145.90208,889
Oct 26, 2017145.40147.30145.00145.80145.80159,944
Oct 25, 2017147.45147.65144.95145.65145.65151,246
Oct 24, 2017145.50147.25144.20146.30146.30169,058
Oct 23, 2017146.10148.05144.80145.05145.05162,699
Oct 19, 2017148.20148.25145.25146.10146.1094,929
Oct 18, 2017151.50151.50147.30147.60147.60139,192
Oct 17, 2017150.90151.90149.10149.45149.4589,094
Oct 16, 2017153.00153.85150.35150.70150.70111,818
Oct 13, 2017151.90152.85149.15151.80151.80200,520
Oct 12, 2017149.50152.80147.70150.15150.15255,463
Oct 11, 2017153.10155.00148.60149.45149.45230,122
Oct 10, 2017149.30154.30148.70153.10153.10315,623
Oct 09, 2017156.90160.00149.55152.05152.05782,039
Oct 06, 2017150.80157.40149.20156.40156.40520,740
Oct 05, 2017146.50150.85146.25150.00150.00583,307
Oct 04, 2017146.00147.15143.40146.00146.00271,067
Oct 03, 2017144.15146.70144.10145.50145.50181,649
Sep 29, 2017146.00148.80143.35144.15144.15159,001
Sep 28, 2017144.05148.00143.50145.50145.50349,307
Sep 27, 2017148.10149.25144.15144.90144.90289,918
Sep 26, 2017147.00148.90145.70147.30147.30197,427
Sep 25, 2017150.05150.60145.75146.80146.80388,564
Sep 22, 2017150.20155.00149.30150.65150.65550,791
Sep 21, 2017153.85154.70149.55151.80151.80246,215
Sep 20, 2017152.00155.75151.90153.50153.50313,632
Sep 19, 2017150.00158.30150.00153.75153.75821,307
Sep 18, 2017150.00151.90149.55150.90150.90179,242
Sep 15, 2017151.20152.30148.65149.95149.95250,252
Sep 14, 2017151.00153.70151.00151.60151.60256,486
Sep 13, 2017154.00154.50150.05151.10151.10269,262
Sep 12, 2017154.10155.20152.70153.25153.25174,499
Sep 11, 2017154.60155.95153.05153.95153.95400,672
Sep 08, 2017154.90156.55151.90154.20154.20833,972
Sep 07, 2017156.00156.85152.50153.25153.25699,430
Sep 06, 2017150.10154.50149.80152.40152.40617,391
Sep 05, 2017148.00152.50147.55152.00152.00728,277
Sep 04, 2017148.10150.90145.70147.25147.25738,733
Sep 01, 2017147.00149.95146.85148.80148.80611,961
Aug 31, 2017154.80156.95145.35146.40146.402,300,723
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...