Fortis Malar

Fortis Malar Hospitals Ltd Historical Data

NSEBSE

₹54.6

(-0.87%)

Feb 20, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

20/01/2026

To Date

20/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
21-Jan-2026	54.96	55.88	52.24	54.35	378	7,05,108	9,648
22-Jan-2026	55.9	56.59	55	55.71	225	3,57,678	5,408
23-Jan-2026	55.03	56.61	52.35	53.87	344	5,86,577	7,092
27-Jan-2026	53.9	55.88	53.5	54.38	223	3,33,526	3,580
28-Jan-2026	55.22	55.77	54.03	54.7	242	5,32,911	7,352
29-Jan-2026	54.2	55.9	54.2	54.41	220	5,17,829	6,864
30-Jan-2026	54.05	56.91	53.02	55.74	255	4,73,869	5,092
01-Feb-2026	56.95	57.2	54.35	55.91	276	11,60,741	12,423
02-Feb-2026	57.98	57.98	53.03	54.86	316	6,60,645	8,276
03-Feb-2026	56	56.99	55.02	55.69	253	6,90,861	7,351
04-Feb-2026	56.8	57.34	54.55	56.91	257	5,60,522	6,584
05-Feb-2026	55.9	57.48	55.3	55.38	167	3,71,105	4,965
06-Feb-2026	54.35	56.99	54.25	55.24	176	5,18,812	6,695
09-Feb-2026	55.15	55.95	55	55.2	242	5,56,204	8,010
10-Feb-2026	56.79	57.5	55.52	55.8	231	12,07,077	18,491
11-Feb-2026	56	56.95	55.81	56.13	260	14,94,580	20,595
12-Feb-2026	57.4	58.3	56.25	57.23	237	9,67,674	12,832
13-Feb-2026	56.95	56.95	56	56.33	192	3,54,892	5,063
16-Feb-2026	56.3	57.39	55.92	56.05	154	3,56,921	4,922
17-Feb-2026	56.05	56.6	54.51	55.96	142	2,34,234	3,056
18-Feb-2026	54.65	56.69	54.65	55.65	177	2,83,579	3,483
19-Feb-2026	55.75	55.75	55	55.08	126	1,98,150	3,387

Fortis Malar: Related NEWS

No Record Found

Invest wise with Expert advice