FORTIS.BO - Fortis Healthcare Limited

BSE - BSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj Close**Volume
Oct 22, 2018132.00133.30131.00131.40131.4083,847
Oct 19, 2018133.60133.65130.70131.30131.3058,938
Oct 17, 2018137.20137.20132.00133.00133.0034,114
Oct 16, 2018137.30138.85136.00137.20137.2023,741
Oct 15, 2018134.00139.70134.00138.40138.4032,406
Oct 12, 2018132.15134.70132.15134.00134.0051,361
Oct 11, 2018131.55133.30129.10131.55131.5529,757
Oct 10, 2018132.80134.50131.50131.65131.65109,808
Oct 09, 2018133.90134.55132.50132.65132.6579,769
Oct 08, 2018135.00135.00132.45132.80132.8066,031
Oct 05, 2018133.10135.60132.30134.60134.6033,825
Oct 04, 2018134.90137.25133.40134.70134.70236,800
Oct 03, 2018135.00137.95133.75135.85135.8582,148
Oct 01, 2018136.00136.35133.10135.20135.20130,422
Sep 28, 2018135.90136.00132.50135.05135.0562,651
Sep 27, 2018131.85136.25131.85134.30134.3068,974
Sep 26, 2018136.30137.00131.15132.00132.0085,663
Sep 25, 2018137.50137.85134.80136.70136.7065,750
Sep 24, 2018137.50137.75135.05136.55136.5571,932
Sep 21, 2018143.25143.30137.00137.55137.5571,984
Sep 19, 2018141.50143.00141.00142.00142.0062,148
Sep 18, 2018145.05145.55141.20141.85141.85159,918
Sep 17, 2018146.00146.20144.35144.85144.851,731,269
Sep 14, 2018145.00146.25143.95144.95144.952,635,892
Sep 12, 2018143.70145.00142.50143.90143.9079,152
Sep 11, 2018145.00145.75143.00143.85143.8592,401
Sep 10, 2018146.95146.95144.80145.15145.1597,843
Sep 07, 2018146.00147.35145.05146.55146.5555,239
Sep 06, 2018145.50146.70145.10145.90145.9086,488
Sep 05, 2018144.00147.40143.35146.10146.10142,068
Sep 04, 2018148.90148.90145.25146.85146.85206,664
Sep 03, 2018147.00150.00146.15149.25149.25170,532
Aug 31, 2018147.25149.35146.15146.50146.5064,805
Aug 30, 2018148.80149.30148.00148.70148.7060,797
Aug 29, 2018149.80149.90148.20148.80148.8090,783
Aug 28, 2018149.20150.85149.00149.95149.95128,318
Aug 27, 2018149.60150.40147.20149.45149.45213,969
Aug 24, 2018148.10151.00147.75149.30149.3091,451
Aug 23, 2018150.70151.45148.10148.70148.70150,076
Aug 21, 2018150.55152.00148.65149.60149.60153,046
Aug 20, 2018151.50152.45149.70150.20150.20149,255
Aug 17, 2018148.15151.25148.00150.20150.20178,930
Aug 16, 2018146.30149.95146.10148.20148.20205,095
Aug 14, 2018145.00146.80145.00146.05146.05108,189
Aug 13, 2018142.00145.25141.85144.80144.80113,620
Aug 10, 2018141.00143.25139.40142.00142.0099,289
Aug 09, 2018142.65143.90139.15140.90140.90119,263
Aug 08, 2018146.35146.35142.15142.65142.6570,051
Aug 07, 2018146.20146.95143.40146.30146.30150,604
Aug 06, 2018147.50150.00145.00147.70147.70170,090
Aug 03, 2018143.35146.40143.25145.95145.95199,259
Aug 02, 2018145.00145.05142.25143.05143.05138,816
Aug 01, 2018139.10146.05139.10145.45145.45256,199
Jul 31, 2018137.75140.40137.45139.75139.75117,311
Jul 30, 2018137.35138.75136.30137.20137.2093,261
Jul 27, 2018138.90139.40136.15136.80136.8083,807
Jul 26, 2018134.60141.10133.55139.95139.95166,450
Jul 25, 2018133.20135.30133.20134.25134.2570,126
Jul 24, 2018133.10135.70131.80132.90132.90219,762
Jul 23, 2018137.00137.20132.10132.65132.65143,852
Jul 20, 2018137.50139.70135.00135.70135.70159,420
Jul 19, 2018142.00142.00137.00137.50137.50111,221
Jul 18, 2018142.95144.80140.50141.70141.70101,114
Jul 17, 2018146.00146.10142.00142.35142.35109,419
Jul 16, 2018147.00147.60144.00144.95144.95270,032
Jul 13, 2018145.10149.40141.00147.80147.801,634,856
Jul 12, 2018140.00143.75139.55142.15142.15375,737
Jul 11, 2018139.85139.90137.50137.80137.80165,883
Jul 10, 2018141.85141.90139.60140.35140.35101,366
Jul 09, 2018139.40146.45139.40140.80140.80457,289
Jul 06, 2018139.10140.75137.40138.25138.25220,072
Jul 05, 2018143.65143.95135.00138.95138.95307,753
Jul 04, 2018140.90145.00135.20144.15144.15766,207
Jul 03, 2018134.50146.00133.00142.00142.001,167,657
Jul 02, 2018134.10137.95132.40132.90132.90170,790
Jun 29, 2018134.75135.40131.60134.75134.75155,674
Jun 28, 2018134.00135.50131.00134.75134.75285,403
Jun 27, 2018130.30138.00126.15135.75135.751,268,804
Jun 26, 2018136.00137.85133.50134.50134.50155,616
Jun 25, 2018139.55143.70135.00137.40137.40343,263
Jun 22, 2018134.00141.00132.00138.90138.90429,132
Jun 21, 2018134.55136.35133.00134.45134.45207,508
Jun 20, 2018136.00137.65134.10135.30135.30110,478
Jun 19, 2018137.20138.10134.70136.30136.3086,781
Jun 18, 2018139.45139.60136.65137.40137.4090,208
Jun 15, 2018135.55141.00135.55138.75138.75189,917
Jun 14, 2018137.80137.95136.30136.75136.75112,275
Jun 13, 2018141.00141.00137.15138.20138.20177,281
Jun 12, 2018142.35143.75138.60139.90139.90257,296
Jun 11, 2018146.05146.40143.25143.60143.60140,018
Jun 08, 2018145.00147.80144.65146.05146.05199,337
Jun 07, 2018144.70146.70144.65145.60145.60133,256
Jun 06, 2018144.00145.15143.00144.45144.45119,464
Jun 05, 2018144.00146.65142.00144.65144.65183,842
Jun 04, 2018146.00146.05143.20144.00144.00160,042
Jun 01, 2018147.85148.00144.60145.50145.50278,668
May 31, 2018147.50147.50144.85146.90146.90165,998
May 30, 2018143.75150.00143.00145.50145.50546,308
May 29, 2018144.00147.55143.00143.85143.85160,391
May 28, 2018145.95148.90143.90146.45146.45302,335
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...