Want to see IN:FORTIS full AI Analyst Report?
Fortis Healthcare Ltd. (FORTIS) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 757.40 | 769.80 | 747.00 | 769.80 | 769.80 | +2.16% | 387,458 | 1.91 |
| Oct 29, 2026 | 761.40 | 761.40 | 750.60 | 753.55 | 753.55 | -0.59% | 35,388 | 0.17 |
| Oct 28, 2026 | 735.00 | 762.40 | 727.20 | 758.00 | 758.00 | +2.03% | 259,288 | 1.30 |
| Oct 27, 2026 | 736.10 | 746.85 | 726.00 | 742.95 | 742.95 | +1.36% | 83,904 | 0.42 |
| Oct 26, 2026 | 716.45 | 733.00 | 705.15 | 733.00 | 733.00 | +1.81% | 78,280 | 0.39 |
| Oct 23, 2026 | 724.05 | 727.25 | 704.55 | 720.00 | 720.00 | -0.55% | 45,760 | 0.23 |
| Oct 22, 2026 | 728.00 | 728.00 | 711.00 | 724.00 | 724.00 | -0.55% | 274,419 | 1.41 |
| Oct 21, 2026 | 736.05 | 741.10 | 720.80 | 728.00 | 728.00 | -1.07% | 41,781 | 0.21 |
| Oct 20, 2026 | 735.85 | 744.70 | 732.00 | 735.85 | 735.85 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 735.30 | 744.70 | 732.00 | 735.85 | 735.85 | -0.19% | 370,971 | 1.91 |
| Oct 16, 2026 | 750.55 | 750.55 | 734.00 | 737.25 | 737.25 | -0.72% | 35,057 | 0.18 |
| Oct 15, 2026 | 747.45 | 758.85 | 740.00 | 742.60 | 742.60 | -0.91% | 105,695 | 0.55 |
| Oct 14, 2026 | 759.50 | 759.50 | 738.00 | 749.40 | 749.40 | -0.87% | 274,546 | 1.46 |
| Oct 13, 2026 | 756.20 | 767.30 | 745.45 | 756.00 | 756.00 | -0.20% | 55,097 | 0.29 |
| Oct 12, 2026 | 785.05 | 785.95 | 756.00 | 757.50 | 757.50 | -3.52% | 24,279 | 0.13 |
| Oct 09, 2026 | 784.35 | 805.15 | 778.65 | 785.10 | 785.10 | +2.76% | 190,385 | 1.03 |
| Oct 08, 2026 | 774.95 | 776.55 | 762.55 | 764.00 | 764.00 | -2.07% | 28,190 | 0.15 |
| Oct 07, 2026 | 763.50 | 782.25 | 754.00 | 780.15 | 780.15 | +2.25% | 137,774 | 0.75 |
| Oct 06, 2026 | 779.85 | 779.85 | 756.10 | 763.00 | 763.00 | -0.26% | 243,060 | 1.33 |
| Oct 05, 2026 | 788.95 | 788.95 | 765.00 | 765.00 | 765.00 | -2.66% | 231,863 | 1.29 |
| Oct 02, 2026 | 785.90 | 786.70 | 745.40 | 785.90 | 785.90 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 764.90 | 786.70 | 745.40 | 785.90 | 785.90 | +2.30% | 222,882 | 1.19 |
| Sep 30, 2026 | 814.60 | 822.10 | 757.40 | 768.20 | 768.20 | -6.20% | 296,382 | 1.62 |
| Sep 29, 2026 | 831.60 | 837.50 | 815.45 | 819.00 | 819.00 | -1.52% | 165,249 | 0.92 |
| Sep 28, 2026 | 834.95 | 839.90 | 817.15 | 831.60 | 831.60 | -0.42% | 196,589 | 1.11 |
| Sep 25, 2026 | 875.15 | 880.10 | 832.70 | 835.10 | 835.10 | -4.97% | 81,590 | 0.46 |
| Sep 24, 2026 | 892.10 | 896.70 | 878.75 | 878.75 | 878.75 | -1.37% | 11,877 | 0.07 |
| Sep 23, 2026 | 896.00 | 898.45 | 887.40 | 891.00 | 891.00 | -0.36% | 11,738 | 0.07 |
| Sep 22, 2026 | 893.35 | 908.20 | 892.45 | 894.25 | 894.25 | -0.31% | 27,067 | 0.15 |
| Sep 21, 2026 | 887.05 | 906.45 | 887.05 | 897.00 | 897.00 | +2.51% | 257,165 | 1.46 |
| Sep 18, 2026 | 882.80 | 899.75 | 875.00 | 875.00 | 875.00 | -1.38% | 59,189 | 0.34 |
| Sep 17, 2026 | 878.20 | 897.00 | 874.20 | 887.25 | 887.25 | +2.16% | 52,833 | 0.30 |
| Sep 16, 2026 | 879.35 | 879.35 | 862.45 | 868.50 | 868.50 | -1.19% | 24,383 | 0.14 |
| Sep 15, 2026 | 895.70 | 896.60 | 878.00 | 879.00 | 879.00 | -0.94% | 19,043 | 0.11 |
| Sep 14, 2026 | 887.30 | 903.60 | 886.05 | 887.30 | 887.30 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 903.60 | 903.60 | 886.05 | 887.30 | 887.30 | -1.61% | 35,004 | 0.20 |
| Sep 10, 2026 | 918.85 | 918.85 | 901.00 | 901.80 | 901.80 | -1.11% | 20,253 | 0.11 |
| Sep 09, 2026 | 905.05 | 918.15 | 903.00 | 911.90 | 911.90 | -0.34% | 117,169 | 0.64 |
| Sep 08, 2026 | 907.50 | 915.00 | 902.60 | 915.00 | 915.00 | +0.77% | 421,260 | 2.36 |
| Sep 07, 2026 | 900.40 | 911.00 | 893.00 | 908.00 | 908.00 | -0.22% | 68,126 | 0.38 |
| Sep 04, 2026 | 914.80 | 917.00 | 904.10 | 910.00 | 910.00 | -0.29% | 300,995 | 1.72 |
| Sep 03, 2026 | 915.00 | 919.75 | 909.05 | 912.65 | 912.65 | -0.13% | 459,202 | 2.68 |
| Sep 02, 2026 | 905.85 | 914.90 | 901.60 | 913.85 | 913.85 | +0.32% | 413,047 | 2.50 |
| Sep 01, 2026 | 908.60 | 921.00 | 893.30 | 910.90 | 910.90 | +0.32% | 191,987 | 1.18 |
| Aug 31, 2026 | 926.25 | 928.80 | 902.70 | 908.00 | 908.00 | -2.37% | 275,777 | 1.70 |
| Aug 28, 2026 | 912.90 | 941.50 | 912.90 | 930.00 | 930.00 | +1.51% | 68,188 | 0.42 |
| Aug 27, 2026 | 915.05 | 919.95 | 911.35 | 916.20 | 916.20 | -0.20% | 19,591 | 0.12 |
| Aug 26, 2026 | 928.55 | 933.45 | 916.00 | 918.00 | 918.00 | -0.39% | 70,134 | 0.43 |
| Aug 25, 2026 | 916.85 | 925.00 | 901.75 | 921.60 | 921.60 | +0.52% | 85,868 | 0.53 |
| Aug 24, 2026 | 914.95 | 916.85 | 905.60 | 916.85 | 916.85 | +1.47% | 75,724 | 0.47 |