FORTIS.BO - Fortis Healthcare Limited

BSE - BSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj Close**Volume
Jan 18, 2019137.90137.90135.70136.00136.0014,733
Jan 17, 2019138.50138.50136.25136.60136.6019,993
Jan 16, 2019140.00140.00137.70137.90137.9033,325
Jan 15, 2019140.00140.00137.15138.15138.1518,079
Jan 14, 2019138.60140.40138.60139.40139.4010,907
Jan 11, 2019140.35140.35138.70139.35139.359,542
Jan 10, 2019138.80140.35138.80140.15140.1516,229
Jan 09, 2019139.55139.85138.15138.85138.855,967
Jan 08, 2019138.90140.35138.90139.65139.655,702
Jan 07, 2019140.00140.85138.70139.60139.6019,312
Jan 04, 2019140.00141.25139.40140.40140.4013,505
Jan 03, 2019140.55141.50140.30140.55140.5530,351
Jan 02, 2019138.00141.00138.00140.30140.3019,940
Jan 01, 2019140.10140.45138.70139.85139.8523,261
Dec 31, 2018138.80142.00137.25140.40140.4064,298
Dec 28, 2018134.45138.75134.10137.45137.4544,763
Dec 27, 2018135.00136.45134.20134.50134.50302,706
Dec 26, 2018134.50135.30134.10134.80134.8024,190
Dec 24, 2018134.00135.85134.00135.20135.2040,481
Dec 21, 2018135.00138.60134.00134.85134.8573,060
Dec 20, 2018137.60137.60135.00135.90135.9039,228
Dec 19, 2018137.75138.00136.00137.10137.1067,454
Dec 18, 2018137.50138.00135.00136.35136.3574,645
Dec 17, 2018140.40142.00136.45137.50137.50281,038
Dec 14, 2018153.45153.45130.20141.65141.651,361,710
Dec 13, 2018153.70153.70149.80151.90151.9053,072
Dec 12, 2018151.60153.35150.80152.75152.7537,542
Dec 11, 2018150.00152.00149.00150.50150.5031,825
Dec 10, 2018149.10150.40148.25150.05150.0571,991
Dec 07, 2018147.10147.85146.50147.05147.0535,616
Dec 06, 2018146.95147.75146.95147.25147.2516,951
Dec 05, 2018148.00148.50147.05147.50147.5037,182
Dec 04, 2018148.55149.15147.45148.45148.4544,658
Dec 03, 2018146.40148.40146.20147.50147.5067,025
Nov 30, 2018147.00148.00146.20147.70147.7020,839
Nov 29, 2018147.00148.50145.90147.30147.3075,610
Nov 28, 2018146.50147.70145.20146.35146.3573,813
Nov 27, 2018147.00147.15145.90146.15146.1517,961
Nov 26, 2018146.90148.30146.50147.15147.1527,879
Nov 22, 2018146.70147.00145.95146.35146.3519,330
Nov 21, 2018147.15147.85145.80146.25146.2524,651
Nov 20, 2018148.20149.00146.50147.30147.3078,567
Nov 19, 2018147.40149.55147.00148.80148.8048,500
Nov 16, 2018144.00146.85142.50146.35146.3583,116
Nov 15, 2018140.00144.40139.90143.65143.6576,090
Nov 14, 2018141.80143.80140.00140.30140.3044,771
Nov 13, 2018143.90144.40138.10141.80141.80126,848
Nov 12, 2018141.30141.30139.40139.85139.8521,204
Nov 09, 2018141.50141.75139.70140.65140.6537,895
Nov 07, 2018140.05142.00140.05141.45141.455,796
Nov 06, 2018137.30142.40137.30141.55141.5558,816
Nov 05, 2018139.25141.50139.00140.80140.8096,303
Nov 02, 2018139.60140.40138.10138.80138.8033,873
Nov 01, 2018140.15141.40139.00140.80140.8046,530
Oct 31, 2018137.65141.65135.20140.40140.40165,172
Oct 30, 2018130.20134.10130.15133.90133.9050,519
Oct 29, 2018129.80132.20128.45130.60130.6049,803
Oct 26, 2018130.80130.95128.20129.25129.2541,957
Oct 25, 2018130.00131.55128.55129.95129.9538,452
Oct 24, 2018128.50133.75126.80133.15133.1559,066
Oct 23, 2018131.05132.70127.05127.40127.4054,712
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...