FORTIS Historical Data

Fortis Healthcare Ltd Share Price

FORTIS

CMP as on 21-Jun-24 12:00
₹ 489

icon 0.90 | 0.18%

Open
₹ 489
Turnover(lac)
₹ 6,536
Prev. Close
₹ 487.75
Day's Vol (shares)
₹ 1,337,547
Day's Vol (shares)
₹ 483.35         ₹ 499.95

Invest wise with Expert advice

mobile icon
  • Open Demat with exclusive Advice & Services
  • Get a dedicated Relationship Manager to help you grow your wealth
  • Exclusive advisory on 20+ trading & wealth based investment options
  • One tap Investments, Automated trading & much more
  • Minimum 1 lakh margin required

Fortis Healthcare Ltd Historical Data

Period From

Period To

* Spread
iconDateiconOpen(₹)iconHigh(₹)iconLow(₹)iconClose(₹)iconNo. of Trades(₹)iconTotal Turnover(in Lac Share)iconDeliverable Quantity(shares)H-L(₹)C-O(₹)
22-May-2024467479.45462.5469.7850701992015105.6285389616.952.70
23-May-2024475476461.1468.9534642522679906.660920014.90-6.05
24-May-2024472.5479.2460462566341106858099.3105130119.20-10.50
27-May-2024463.75464.7452454.9537293671335446.8595628912.70-8.80
28-May-2024457.85465451.2464.532651734050064.85113985113.806.65
29-May-2024464.05465459.65462.9524670441919937.47448705.35-1.10
30-May-2024465474.2454.3457.244066898136052.15101766019.90-7.80
31-May-2024460484.9451.1475.1602911118404007.35156328333.8015.10
03-Jun-2024489489457.45459.3540983684535807.6583682631.55-29.65
04-Jun-2024462463.4406439.3543870464263797.247248257.40-22.65
05-Jun-2024441.7448.8421.45443.25482911017161978.8173763627.351.55
06-Jun-2024451.4455.05444.5446.357618584494497.397901010.55-5.10
07-Jun-2024447.4467.95447.35465.837058722210553.25122563420.6018.40
10-Jun-2024472472.7454.1546182535953897118.95128784918.55-11.00
11-Jun-2024464473.95461.25469.35284651249474555.6232631612.705.35
12-Jun-2024469.35472.4465.55468.135939389436978.55700426.85-1.25
13-Jun-2024468.9489468.348338665650968699.875416620.7014.10
14-Jun-2024484509.6478.95502.2539612764366941.170558030.6518.25
18-Jun-2024502.25509.85487.35493.547575627064335.874431422.50-8.75
19-Jun-2024492496.15487489.5552181546495180.957055049.15-2.45
20-Jun-2024491.75496.45485487.7543701520824103.470272211.45-4.00
21-Jun-2024489.2499.95483.35488.6541380654699287.7582898916.60-0.55