U.S. Markets close in 4 hrs 55 mins
Stocks to Watch

Sempra outbids Buffett for Oncor, Fiat Chrysler soars on takeover talk, Nike gets downgraded

Fortis Healthcare Limited (FORTIS.NS)

NSE - NSE Real Time Price. Currency in INR
Add to watchlist
143.70-1.45 (-1.00%)
At close: 3:30PM IST
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 2017145.95148.50143.10143.70143.703,040,675
Aug 18, 2017150.00150.85143.00145.15145.154,571,826
Aug 17, 2017151.00152.85148.60151.45151.453,669,508
Aug 16, 2017150.00152.70149.10151.05151.051,717,493
Aug 14, 2017153.00153.95149.35150.00150.004,650,019
Aug 11, 2017150.05158.65148.00151.95151.9510,893,156
Aug 10, 2017157.00162.00147.60151.85151.857,245,672
Aug 09, 2017160.00164.00157.40158.60158.602,867,206
Aug 08, 2017164.75166.45158.50159.80159.803,504,956
Aug 07, 2017167.00168.90160.70164.15164.158,518,218
Aug 04, 2017163.45167.30161.90166.35166.3510,217,390
Aug 03, 2017153.95164.40153.00163.30163.3022,100,914
Aug 02, 2017156.60157.40151.50153.30153.304,836,024
Aug 01, 2017156.40157.70154.75155.45155.456,563,699
Jul 31, 2017159.20159.80155.00155.55155.553,445,199
Jul 28, 2017163.00164.90157.70159.10159.106,178,056
Jul 27, 2017166.55168.80162.85163.65163.657,916,508
Jul 26, 2017169.80169.80165.60166.25166.253,793,744
Jul 25, 2017167.85170.35165.20168.65168.656,592,943
Jul 24, 2017166.00169.70162.90167.05167.059,578,224
Jul 21, 2017159.00164.50158.00163.55163.5512,421,238
Jul 20, 2017151.50158.85151.45157.00157.008,576,575
Jul 19, 2017153.15155.60150.30150.70150.7011,692,514
Jul 18, 2017149.25153.80147.70150.40150.4027,783,163
Jul 17, 2017163.75163.80142.15148.40148.4024,035,120
Jul 14, 2017164.00167.40162.40162.95162.956,047,801
Jul 13, 2017163.50165.40162.30164.10164.104,897,217
Jul 12, 2017161.90163.95159.50162.90162.903,747,235
Jul 11, 2017163.50164.20159.45161.00161.004,635,145
Jul 10, 2017162.50164.00162.00162.55162.55630,644
Jul 07, 2017161.85164.60158.00158.85158.853,863,951
Jul 06, 2017161.45165.00159.80162.35162.354,745,708
Jul 05, 2017155.95162.45152.25161.15161.1512,863,683
Jul 04, 2017163.85164.65154.65155.95155.956,888,990
Jul 03, 2017163.40166.00162.05163.25163.254,247,225
Jun 30, 2017160.00164.45157.45162.00162.008,337,124
Jun 29, 2017169.00169.95163.30164.40164.4012,374,425
Jun 28, 2017166.65171.85165.50167.00167.009,996,688
Jun 27, 2017172.50175.70162.95165.25165.2512,778,285
Jun 23, 2017186.00187.50168.25172.50172.5029,553,250
Jun 22, 2017199.35201.60196.25197.90197.9010,220,365
Jun 21, 2017198.00201.95194.10194.90194.9011,095,314
Jun 20, 2017195.00199.40193.00198.40198.4011,848,712
Jun 19, 2017191.50194.40189.25190.10190.105,482,255
Jun 16, 2017198.30198.40189.55190.50190.507,414,966
Jun 15, 2017187.40199.90187.10197.65197.656,971,986
Jun 14, 2017189.90190.75186.40187.00187.001,577,482
Jun 13, 2017192.00193.30189.10189.45189.453,566,743
Jun 12, 2017192.90194.40190.80191.45191.451,553,424
Jun 09, 2017193.00195.50192.30193.55193.551,998,918
Jun 08, 2017195.90196.85191.80192.95192.952,996,960
Jun 07, 2017191.10198.70191.10194.05194.053,368,728
Jun 06, 2017195.40195.45189.10191.05191.053,708,378
Jun 05, 2017194.00196.90193.60194.90194.901,688,838
Jun 02, 2017200.05201.60191.75192.95192.952,967,855
Jun 01, 2017195.90200.25195.15198.35198.35837,394
May 31, 2017198.85200.80194.60195.15195.151,517,166
May 30, 2017195.00200.50193.65198.15198.151,134,162
May 29, 2017200.40203.05194.90196.10196.10928,548
May 26, 2017205.10206.25201.75202.75202.752,141,143
May 25, 2017192.50203.50192.10202.55202.552,337,720
May 24, 2017197.65200.20192.50194.35194.352,471,551
May 23, 2017195.50199.00191.20196.55196.553,746,973
May 22, 2017206.00206.25193.50194.80194.803,379,385
May 19, 2017197.80204.90196.45203.55203.554,144,993
May 18, 2017204.00205.25195.00196.85196.852,852,401
May 17, 2017208.00210.80204.90205.90205.903,032,479
May 16, 2017206.25209.45205.45207.90207.902,146,212
May 15, 2017208.40209.65204.05205.25205.259,078,354
May 12, 2017208.60210.80206.85208.40208.401,793,935
May 11, 2017209.90210.75204.00208.20208.202,589,257
May 10, 2017214.10214.95208.65209.70209.704,909,611
May 09, 2017213.00215.75211.35213.05213.054,713,567
May 08, 2017211.95213.90207.80209.60209.602,049,665
May 05, 2017217.00218.75210.00210.75210.754,148,077
May 04, 2017226.00226.20215.70217.10217.106,859,426
May 03, 2017228.90228.95219.20221.05221.053,129,748
May 02, 2017220.30228.90216.10226.80226.808,929,307
Apr 28, 2017210.00222.50210.00220.30220.3012,274,811
Apr 27, 2017215.50217.05208.25209.60209.602,491,094
Apr 26, 2017218.00222.90214.00215.65215.658,240,786
Apr 25, 2017211.35217.70210.30216.30216.306,244,472
Apr 24, 2017209.00213.65207.30210.75210.755,921,706
Apr 21, 2017209.00210.40203.20204.05204.052,840,588
Apr 20, 2017208.00211.00202.40208.80208.806,122,868
Apr 19, 2017195.50205.00194.60204.10204.104,117,294
Apr 18, 2017204.50208.25193.60195.60195.605,978,540
Apr 17, 2017185.45206.70185.45202.75202.7519,143,728
Apr 13, 2017183.00190.30182.85185.45185.451,494,753
Apr 12, 2017185.95186.30180.00183.40183.401,229,340
Apr 11, 2017185.80186.75184.25185.45185.45755,770
Apr 10, 2017187.00187.70184.55185.20185.20722,025
Apr 07, 2017187.55191.40185.50186.30186.301,486,328
Apr 06, 2017189.10192.60185.50188.85188.853,962,504
Apr 05, 2017189.30192.40188.80190.40190.404,345,857
Apr 03, 2017181.10190.45181.10189.30189.308,340,112
Mar 31, 2017181.10182.70179.40180.70180.701,181,505
Mar 30, 2017179.30181.30178.55180.50180.501,551,354
Mar 29, 2017180.20180.90177.50178.45178.451,910,043
Mar 28, 2017179.30181.90178.00179.10179.103,038,360
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...