FORTIS.BO - Fortis Healthcare Limited

BSE - BSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj Close**Volume
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
Feb 26, 2018161.00163.20154.20159.60159.604,113,087
Feb 23, 2018144.10167.00143.00159.95159.956,722,468
Feb 22, 2018154.90155.80145.00146.30146.303,017,718
Feb 21, 2018153.90159.00148.20155.60155.604,404,355
Feb 20, 2018150.00155.65135.30153.45153.4515,310,951
Feb 19, 2018133.25147.90131.30146.35146.354,705,595
Feb 16, 2018145.00151.00115.00137.50137.5014,659,723
Feb 15, 2018142.50149.20135.20143.70143.701,490,796
Feb 14, 2018142.00145.70140.20142.50142.501,545,185
Feb 12, 2018148.50152.70138.10139.30139.302,476,265
Feb 09, 2018123.10157.05123.10148.30148.309,686,773
Feb 08, 2018124.70128.20121.30126.10126.10774,816
Feb 07, 2018118.85124.50116.80123.60123.601,246,840
Feb 06, 2018113.85116.95106.65114.35114.351,695,977
Feb 05, 2018125.10125.10117.20118.45118.451,423,148
Feb 02, 2018131.90136.00125.25126.45126.451,593,298
Feb 01, 2018136.05137.00125.25132.20132.203,340,018
Jan 31, 2018146.20147.25135.25139.10139.102,064,066
Jan 30, 2018147.50149.80146.05146.95146.95501,135
Jan 29, 2018159.20159.80146.20147.35147.351,031,686
Jan 25, 2018152.10158.30152.10157.35157.35975,133
Jan 24, 2018151.00155.80149.85153.85153.851,188,288
Jan 23, 2018146.00151.50146.00150.40150.40717,486
Jan 22, 2018145.50148.35145.50147.10147.10505,980
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, 2017143.00152.50143.00150.50150.501,374,938
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...