U.S. Markets open in 7 hrs 8 mins

Fortis Healthcare Limited (FORTIS.NS)

NSE - NSE Real Time Price. Currency in INR
Add to watchlist
147.95-2.10 (-1.40%)
As of 11:52AM IST. Market open.
DateOpenHighLowClose*Adj Close**Volume
Sep 25, 2017150.00150.60145.50147.95147.951,247,719
Sep 22, 2017151.95153.90149.05150.05150.052,894,670
Sep 21, 2017154.25154.60149.45152.05152.052,160,735
Sep 20, 2017154.30155.85151.80153.55153.552,082,872
Sep 19, 2017150.15158.40150.15153.55153.556,933,289
Sep 18, 2017150.10151.90149.50150.85150.852,189,661
Sep 15, 2017151.50152.20148.40149.95149.953,782,862
Sep 14, 2017151.10153.70151.05151.70151.701,647,301
Sep 13, 2017154.95154.95149.75150.85150.852,518,268
Sep 12, 2017154.50155.15152.65153.25153.251,902,056
Sep 11, 2017154.80156.10153.10154.00154.003,151,422
Sep 08, 2017153.50156.60151.90154.20154.204,912,635
Sep 07, 2017156.00156.70152.60153.40153.405,898,229
Sep 06, 2017150.70154.50149.70152.20152.203,931,996
Sep 05, 2017147.75152.80147.55152.20152.205,880,542
Sep 04, 2017149.50151.15145.50147.85147.853,698,669
Sep 01, 2017147.10150.00146.10149.10149.105,492,056
Aug 31, 2017154.50156.95145.30146.05146.0518,869,121
Aug 30, 2017145.75154.90145.50154.40154.4010,455,461
Aug 29, 2017146.25148.65143.40143.90143.907,673,004
Aug 28, 2017151.75154.85148.05148.90148.905,407,774
Aug 24, 2017153.90155.40150.65151.75151.758,690,298
Aug 23, 2017149.70154.30146.60152.60152.6031,289,450
Aug 22, 2017144.10145.60125.55141.55141.5547,735,739
Aug 21, 2017145.95148.50143.10143.70143.703,042,225
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...