FORTIS.BO - Fortis Healthcare Limited

BSE - BSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj Close**Volume
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, 2018------
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
May 25, 2018143.00145.50142.00144.80144.80327,719
May 24, 2018146.90146.90141.45142.60142.60189,472
May 23, 2018145.95147.65144.00144.65144.65300,651
May 22, 2018148.95148.95144.00145.05145.05393,204
May 21, 2018144.60150.70144.60148.50148.50532,909
May 18, 2018152.70152.70143.00144.55144.55200,119
May 17, 2018151.20152.90150.50151.50151.50151,201
May 16, 2018153.60153.95150.10151.10151.10368,107
May 15, 2018153.00154.45150.55152.95152.95744,689
May 14, 2018148.50152.25147.05148.75148.75390,142
May 11, 2018156.90157.00145.75148.40148.401,157,662
May 10, 2018150.80154.65150.80152.45152.45374,860
May 09, 2018152.90152.90148.60150.45150.45361,346
May 08, 2018156.00156.25151.65152.80152.802,236,986
May 07, 2018160.00160.00155.35156.25156.251,865,749
May 04, 2018158.35159.35155.40157.60157.60275,771
May 03, 2018158.00160.90156.20158.30158.302,657,401
May 02, 2018155.60160.00155.60158.70158.70795,351
Apr 30, 2018153.60154.00151.50152.20152.20252,664
Apr 27, 2018150.65154.65150.60153.85153.85393,085
Apr 26, 2018152.00152.90149.40150.00150.00353,513
Apr 25, 2018153.10154.00150.60152.65152.65569,377
Apr 24, 2018151.25154.30149.70151.55151.55375,795
Apr 23, 2018149.90151.85149.20150.20150.20405,390
Apr 20, 2018148.80153.30148.00149.40149.40850,575
Apr 19, 2018147.50152.10145.50148.45148.45861,083
Apr 18, 2018148.00148.00144.00144.60144.60546,755
Apr 17, 2018149.90150.00143.30144.50144.50697,042
Apr 16, 2018151.40152.20147.05149.00149.00537,175
Apr 13, 2018156.95158.00151.00151.95151.951,117,679
Apr 12, 2018148.30154.50147.55153.80153.801,618,881
Apr 11, 2018152.00152.30144.50147.65147.652,350,357
Apr 10, 2018142.05147.70139.10146.40146.401,017,347
Apr 09, 2018139.00144.75138.60141.70141.70771,789
Apr 06, 2018138.80144.60134.80138.85138.851,796,456
Apr 05, 2018130.30138.25128.40137.50137.501,278,193
Apr 04, 2018130.20133.30128.10128.75128.75650,337
Apr 03, 2018127.50131.40124.80129.95129.95999,046
Apr 02, 2018126.05129.45124.55127.10127.102,076,398
Mar 28, 2018138.00138.00120.60123.40123.4014,375,040
Mar 27, 2018150.55154.00140.65142.45142.453,201,239
Mar 26, 2018144.00149.10138.15147.70147.701,678,777
Mar 23, 2018150.50153.40138.50143.45143.451,833,835
Mar 22, 2018156.00156.90153.40154.50154.50368,057
Mar 21, 2018158.40159.00155.10155.95155.95546,817
Mar 20, 2018150.00157.70150.00156.55156.55862,844
Mar 19, 2018155.95158.35151.55153.15153.15952,725
Mar 16, 2018161.00161.75155.05155.85155.85811,817
Mar 15, 2018159.10162.65158.85160.20160.201,377,240
Mar 14, 2018155.00161.00154.80158.75158.752,674,654
Mar 13, 2018148.90153.95148.00152.50152.501,167,497
Mar 12, 2018148.95150.00146.05149.40149.401,055,439
Mar 09, 2018151.70151.70144.00145.45145.451,619,663
Mar 08, 2018149.50154.65146.10148.20148.202,318,230
Mar 07, 2018160.50161.50145.55147.40147.404,054,600
Mar 06, 2018163.50167.15158.60161.20161.204,830,625
Mar 05, 2018159.00166.80152.30162.85162.853,550,170
Mar 01, 2018159.00167.40156.95160.80160.806,684,030
Feb 28, 2018154.00160.50153.00159.80159.802,266,130
Feb 27, 2018160.80162.30154.50155.70155.701,951,133
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...