FORTIS.NS - Fortis Healthcare Limited

NSE - NSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj Close**Volume
Apr 20, 2018149.40153.30148.05149.65149.657,969,611
Apr 19, 2018147.50152.30145.20148.45148.459,614,244
Apr 18, 2018146.30148.00144.10144.85144.855,800,737
Apr 17, 2018149.20150.20143.00144.50144.509,635,835
Apr 16, 2018152.00152.65147.00148.75148.756,340,680
Apr 13, 2018156.80157.40150.10152.05152.0513,170,032
Apr 12, 2018147.50154.70147.50153.90153.9019,813,729
Apr 11, 2018152.00152.00144.30147.85147.8529,264,715
Apr 10, 2018142.90147.90138.85146.60146.6011,570,592
Apr 09, 2018139.60144.90138.60141.80141.809,523,568
Apr 06, 2018139.00144.95134.60138.80138.8021,556,741
Apr 05, 2018131.00138.80128.20137.85137.8516,172,873
Apr 04, 2018130.80133.50127.55128.50128.508,091,617
Apr 03, 2018127.65131.90124.80129.95129.9513,133,571
Apr 02, 2018125.95129.55124.35128.15128.1517,926,207
Mar 28, 2018133.50136.80120.45123.35123.35132,125,804
Mar 27, 2018152.00153.90140.65142.25142.2533,244,642
Mar 26, 2018144.00149.25138.10147.65147.6517,657,482
Mar 23, 2018151.00153.50138.20143.50143.5021,179,106
Mar 22, 2018156.00157.20153.45154.60154.606,066,648
Mar 21, 2018159.00159.00155.10155.95155.955,946,386
Mar 20, 2018150.60157.75150.60156.65156.659,023,908
Mar 19, 2018156.00158.35151.60153.50153.506,711,812
Mar 16, 2018161.00161.65155.10155.90155.909,233,133
Mar 15, 2018159.70162.80158.70160.25160.2513,938,064
Mar 14, 2018155.50161.00155.50158.80158.8026,897,984
Mar 13, 2018148.50154.00147.95152.55152.5510,381,464
Mar 12, 2018148.00150.25146.05149.30149.308,539,983
Mar 09, 2018151.25151.25144.00145.40145.4012,833,958
Mar 08, 2018150.65154.75146.05148.15148.1520,664,624
Mar 07, 2018160.75161.50145.55147.55147.5536,866,132
Mar 06, 2018163.80167.25158.50161.35161.3530,423,475
Mar 05, 2018158.45167.00152.10163.30163.3038,792,259
Mar 01, 2018159.00167.45157.00161.05161.0540,490,589
Feb 28, 2018153.60160.80153.00159.80159.8021,349,954
Feb 27, 2018161.00162.45154.55155.60155.6019,482,774
Feb 26, 2018160.05163.15154.10159.90159.9040,895,580
Feb 23, 2018144.55167.40143.65159.95159.9571,207,389
Feb 22, 2018155.00155.85145.00146.30146.3030,802,682
Feb 21, 2018151.50159.00148.20155.50155.5043,017,735
Feb 20, 2018150.50155.60135.50153.60153.6098,975,207
Feb 19, 2018133.20148.00131.50146.40146.4043,929,730
Feb 16, 2018145.00151.00116.15137.50137.5098,426,544
Feb 15, 2018142.60149.00135.15143.40143.4013,885,802
Feb 14, 2018145.00145.65140.10142.45142.4515,177,477
Feb 12, 2018148.55152.70137.80139.00139.0026,330,832
Feb 09, 2018125.00156.70125.00148.60148.6086,214,453
Feb 08, 2018123.60128.30121.00126.05126.058,170,647
Feb 07, 2018117.50124.75116.75123.75123.7513,973,446
Feb 06, 2018112.00117.00107.10114.20114.2015,167,517
Feb 05, 2018125.00125.00117.20118.45118.4517,584,182
Feb 02, 2018132.00135.90125.30126.45126.4511,857,160
Feb 01, 2018136.50137.00125.15132.60132.6032,923,073
Jan 31, 2018147.10147.50135.15139.05139.0518,945,343
Jan 30, 2018147.60149.90146.00146.90146.903,428,882
Jan 29, 2018160.00160.05146.10147.50147.508,976,189
Jan 25, 2018153.40158.50153.00157.30157.307,498,516
Jan 24, 2018151.40156.00149.80153.85153.8512,708,073
Jan 23, 2018147.80151.95146.10150.50150.507,706,210
Jan 22, 2018145.10148.50145.10147.20147.205,273,735
Jan 19, 2018146.25147.65144.15145.45145.453,609,020
Jan 18, 2018145.80148.35139.40144.10144.1010,480,554
Jan 17, 2018141.80146.25139.35144.05144.0511,180,626
Jan 16, 2018146.55148.20139.00140.30140.308,562,156
Jan 15, 2018146.55148.70144.20146.25146.255,290,321
Jan 12, 2018149.95152.45143.55144.65144.6511,663,572
Jan 11, 2018159.80161.00144.90148.90148.9025,500,322
Jan 10, 2018165.40166.45161.25162.45162.454,997,597
Jan 09, 2018164.35167.00160.80165.60165.606,968,155
Jan 08, 2018164.80167.80155.10163.50163.5011,714,532
Jan 05, 2018165.80171.25162.25163.30163.307,027,626
Jan 04, 2018163.85166.25163.15164.05164.056,249,153
Jan 03, 2018155.55170.90155.35163.25163.2525,657,824
Jan 02, 2018157.00158.40152.80154.75154.755,056,467
Jan 01, 2018159.95163.25156.25157.40157.402,878,195
Dec 29, 2017163.00165.90158.10160.45160.456,415,419
Dec 28, 2017160.20167.90155.85161.95161.9517,624,348
Dec 27, 2017151.90159.60151.25158.10158.1012,995,380
Dec 26, 2017143.75152.50143.50150.35150.3515,894,056
Dec 22, 2017143.00144.45141.80142.45142.455,277,265
Dec 21, 2017141.30144.25140.90142.55142.553,851,597
Dec 20, 2017136.70142.00133.45140.80140.809,253,853
Dec 19, 2017134.70137.15133.80136.05136.053,462,737
Dec 18, 2017135.90136.80128.15133.65133.654,386,534
Dec 15, 2017135.20137.80132.60135.65135.659,392,108
Dec 14, 2017130.70137.00127.70135.15135.159,324,769
Dec 13, 2017130.50132.80129.25130.50130.5015,572,059
Dec 12, 2017137.05139.75126.50128.00128.0027,814,613
Dec 11, 2017143.00144.60137.15138.70138.707,037,780
Dec 08, 2017147.00148.25144.10146.85146.853,964,882
Dec 07, 2017140.30147.25139.70146.10146.108,140,801
Dec 06, 2017149.65149.80141.85144.75144.754,817,211
Dec 05, 2017148.45151.30145.10150.00150.004,986,710
Dec 04, 2017144.00150.80141.00148.35148.358,592,097
Dec 01, 2017146.00149.90142.50143.60143.607,518,907
Nov 30, 2017138.30146.00138.00144.85144.8514,304,454
Nov 29, 2017141.70142.90137.00138.60138.603,596,612
Nov 28, 2017143.00146.05140.10141.15141.156,773,155
Nov 27, 2017138.55145.00137.30143.00143.0012,452,619
Nov 24, 2017132.90139.80132.00138.75138.759,677,659
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...