FORTIS.BO - Fortis Healthcare Limited

BSE - BSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj. close**Volume
26-Mar-2018144.00154.00120.60123.40123.401,92,55,056
19-Mar-2018155.95159.00138.50143.45143.4545,64,278
12-Mar-2018148.95162.65146.05155.85155.8570,86,647
05-Mar-2018159.00167.15144.00145.45145.451,63,73,288
26-Feb-2018161.00167.40153.00160.80160.801,50,14,380
19-Feb-2018133.25167.00131.30159.95159.953,41,61,087
12-Feb-2018148.50152.70115.00137.50137.502,01,71,969
05-Feb-2018125.10157.05106.65148.30148.301,48,27,554
29-Jan-2018159.20159.80125.25126.45126.4585,30,203
22-Jan-2018145.50158.30145.50157.35157.3533,86,887
15-Jan-2018147.00148.55138.85145.45145.4594,38,132
08-Jan-2018162.90167.80143.40144.50144.5073,22,928
01-Jan-2018160.90171.35152.85163.35163.3544,24,210
25-Dec-2017142.55167.90142.55160.30160.3048,87,315
18-Dec-2017135.60144.60128.00142.55142.5528,94,070
11-Dec-2017142.50144.60126.55135.60135.601,83,95,082
04-Dec-2017145.00151.20138.00146.85146.8554,85,069
27-Nov-2017138.05149.50137.00143.65143.6539,40,707
20-Nov-2017131.30139.40123.40138.70138.7032,26,145
13-Nov-2017135.00145.20127.85129.85129.8539,04,893
06-Nov-2017142.75145.40134.25134.65134.6510,43,634
30-Oct-2017147.70147.70142.30142.75142.7510,10,074
23-Oct-2017147.00148.05144.20145.90145.908,51,836
16-Oct-2017153.00153.85145.25146.10146.104,35,033
09-Oct-2017156.90160.00147.70151.80151.8017,83,767
02-Oct-2017144.15157.40143.40156.40156.4015,56,763
25-Sep-2017150.05150.60143.35144.15144.1513,84,217
18-Sep-2017150.00158.30149.30150.65150.6521,11,187
11-Sep-2017154.60155.95148.65149.95149.9513,51,171
04-Sep-2017148.10156.85145.70154.20154.2036,17,803
28-Aug-2017153.45156.95143.70148.80148.8052,11,355
21-Aug-2017146.00155.40125.65151.80151.801,82,28,959
14-Aug-2017153.50153.90143.00145.05145.0521,24,690
07-Aug-2017166.00168.65147.55151.70151.7078,82,118
31-Jul-2017160.00167.10151.60165.95165.951,22,26,598
24-Jul-2017166.00170.35157.90159.10159.1039,19,499
17-Jul-2017164.00164.50144.40163.60163.6075,48,007
10-Jul-2017162.00167.30159.50162.90162.9042,57,649
03-Jul-2017163.35166.00152.55158.35158.3558,21,794
26-Jun-2017172.30175.00157.60162.10162.1041,45,257
19-Jun-2017191.70201.65170.90172.30172.301,06,03,662
12-Jun-2017193.70199.90186.60190.65190.6523,27,086
05-Jun-2017194.00198.70189.30193.50193.5024,66,257
29-May-2017203.00203.00192.10193.00193.0011,64,580
22-May-2017206.30206.30190.80202.75202.7519,21,453
15-May-2017209.10210.75195.10203.45203.4527,54,481
08-May-2017211.60215.70204.00208.25208.2523,34,545
01-May-2017220.35230.90209.90210.60210.6021,28,190
24-Apr-2017208.10222.45207.50220.35220.351,13,75,736
17-Apr-2017185.50210.85185.50204.05204.051,32,00,867
10-Apr-2017187.40190.20180.05185.60185.607,59,562
03-Apr-2017181.50192.90181.10186.00186.0045,76,402
27-Mar-2017176.95182.65176.95180.10180.1017,57,922
20-Mar-2017184.25184.75173.30176.85176.851,24,54,122
13-Mar-2017177.90186.50177.90182.85182.8580,89,262
06-Mar-2017187.00189.00176.60177.90177.901,44,21,775
27-Feb-2017195.50198.50185.25186.70186.7031,80,277
20-Feb-2017195.00198.60188.00195.65195.6516,95,464
13-Feb-2017195.00202.00184.85195.25195.2516,45,088
06-Feb-2017190.00203.25183.50194.80194.8044,33,223
30-Jan-2017188.30192.25179.25182.80182.8089,08,177
23-Jan-2017183.00195.00180.00190.65190.659,26,891
16-Jan-2017193.40195.95183.05183.50183.508,05,822
09-Jan-2017194.00205.00189.00189.70189.7019,91,440
02-Jan-2017181.70197.70178.75192.30192.3020,50,976
26-Dec-2016178.85184.90171.00180.55180.556,12,506
19-Dec-2016183.05188.95175.55179.45179.457,35,719
12-Dec-2016172.15186.80169.50183.50183.506,55,554
05-Dec-2016172.10175.90168.35172.50172.502,24,115
28-Nov-2016176.50186.20172.70173.15173.157,59,480
21-Nov-2016161.40177.45155.00176.50176.504,57,494
14-Nov-2016163.55166.55158.00160.30160.303,64,659
07-Nov-2016170.00172.90142.60163.55163.559,56,353
31-Oct-2016178.60181.80165.55169.05169.054,71,539
24-Oct-2016178.00184.50175.80178.60178.608,94,986
17-Oct-2016178.00189.70175.75176.95176.951,16,60,554
10-Oct-2016173.05177.00166.55170.35170.352,37,856
03-Oct-2016169.00176.00167.20172.40172.405,16,307
26-Sep-2016174.00177.00161.10166.60166.603,19,320
19-Sep-2016174.95177.20170.10174.95174.953,29,525
12-Sep-2016176.75180.60172.60174.95174.953,52,628
05-Sep-2016176.25184.20175.60179.30179.304,13,233
29-Aug-2016173.10181.80172.10176.25176.257,93,224
22-Aug-2016191.90194.40172.65173.10173.1014,12,992
15-Aug-2016193.05199.00185.45187.80187.8017,39,325
08-Aug-2016190.00196.90184.95193.05193.0512,42,874
01-Aug-2016172.00195.70170.30188.55188.5527,58,716
25-Jul-2016179.15181.75170.50171.35171.355,43,683
18-Jul-2016170.00183.90168.00180.80180.8018,98,817
11-Jul-2016159.00172.00153.00169.55169.559,98,011
04-Jul-2016160.00163.95158.10158.45158.452,19,725
27-Jun-2016155.40162.90154.95159.35159.352,86,613
20-Jun-2016161.70167.00152.20155.70155.702,21,118
13-Jun-2016163.80166.20160.10161.70161.702,16,312
06-Jun-2016160.60168.90160.60168.20168.202,47,096
30-May-2016164.80168.00156.00159.85159.853,69,942
23-May-2016167.00192.00163.10164.05164.056,22,820
16-May-2016167.40172.45165.65167.10167.102,04,935
09-May-2016167.45173.80166.00167.45167.452,26,452
02-May-2016175.05179.00162.65167.05167.052,85,662
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...