Price Data Selection & Download
Fortis Healthcare Share Price All Time Records & Statistics (May 2007 - Jul 2026)
4735 daily OHLCV records on NSE from May 2007 to July 2026.
Share Price All Time High
₹1104.00
October 23, 2025
NSE Exchange
Share Price All Time Low
₹46.10
October 10, 2008
NSE Exchange
Highest Volume Trading Day
132,125,804
March 28, 2018 • ₹123.35
NSE Exchange
Share Price History Data (May 2007 - Jul 2026)
FORTIS daily open, high, low, close and volume (OHLCV) on NSE — 137 records.
Total Records
137
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-23 | ₹951.00 | ₹952.70 | ₹940.00 | ₹943.65 | 826,315 |
| 2026-07-22 | ₹969.00 | ₹969.70 | ₹945.50 | ₹949.85 | 637,310 |
| 2026-07-21 | ₹952.00 | ₹970.45 | ₹951.75 | ₹969.00 | 648,336 |
| 2026-07-20 | ₹950.20 | ₹960.10 | ₹948.80 | ₹951.20 | 532,831 |
| 2026-07-17 | ₹963.10 | ₹964.00 | ₹944.00 | ₹952.45 | 604,717 |
| 2026-07-16 | ₹981.30 | ₹982.05 | ₹961.10 | ₹963.10 | 733,039 |
| 2026-07-15 | ₹978.80 | ₹988.25 | ₹972.15 | ₹976.15 | 1,163,956 |
| 2026-07-14 | ₹963.50 | ₹972.50 | ₹960.05 | ₹969.75 | 870,920 |
| 2026-07-13 | ₹961.85 | ₹969.80 | ₹954.15 | ₹963.50 | 1,224,946 |
| 2026-07-10 | ₹959.00 | ₹969.90 | ₹948.70 | ₹968.00 | 1,781,037 |
| 2026-07-09 | ₹944.25 | ₹964.00 | ₹944.25 | ₹951.45 | 1,998,003 |
| 2026-07-08 | ₹969.90 | ₹973.10 | ₹938.40 | ₹943.75 | 2,290,888 |
| 2026-07-07 | ₹980.05 | ₹996.55 | ₹968.40 | ₹971.90 | 1,543,271 |
| 2026-07-06 | ₹975.00 | ₹985.50 | ₹972.90 | ₹980.05 | 1,280,512 |
| 2026-07-03 | ₹979.00 | ₹988.45 | ₹970.40 | ₹974.60 | 1,136,906 |
| 2026-07-02 | ₹949.00 | ₹977.50 | ₹946.60 | ₹974.95 | 1,255,791 |
| 2026-07-01 | ₹955.00 | ₹962.80 | ₹946.25 | ₹949.05 | 1,455,851 |
| 2026-06-30 | ₹956.60 | ₹964.90 | ₹948.60 | ₹956.95 | 1,619,767 |
| 2026-06-29 | ₹954.35 | ₹966.80 | ₹935.60 | ₹950.40 | 7,667,314 |
| 2026-06-25 | ₹973.05 | ₹983.00 | ₹950.55 | ₹954.80 | 1,053,914 |
| 2026-06-24 | ₹971.00 | ₹978.10 | ₹963.50 | ₹975.40 | 1,081,951 |
| 2026-06-23 | ₹975.90 | ₹987.45 | ₹966.55 | ₹972.10 | 1,067,566 |
| 2026-06-22 | ₹963.00 | ₹980.25 | ₹960.05 | ₹975.85 | 877,907 |
| 2026-06-19 | ₹958.75 | ₹967.00 | ₹953.10 | ₹962.95 | 1,190,940 |
| 2026-06-18 | ₹956.00 | ₹961.00 | ₹946.30 | ₹958.75 | 1,207,115 |
| 2026-06-17 | ₹972.80 | ₹972.80 | ₹942.80 | ₹949.65 | 2,304,366 |
| 2026-06-16 | ₹980.15 | ₹981.90 | ₹949.05 | ₹969.10 | 1,856,149 |
| 2026-06-15 | ₹1000.00 | ₹1002.00 | ₹977.70 | ₹980.15 | 1,246,775 |
| 2026-06-12 | ₹996.10 | ₹1002.00 | ₹986.10 | ₹990.35 | 934,183 |
| 2026-06-11 | ₹983.15 | ₹998.50 | ₹977.80 | ₹989.00 | 784,738 |
| 2026-06-10 | ₹993.00 | ₹1010.10 | ₹983.10 | ₹989.00 | 1,909,993 |
| 2026-06-09 | ₹995.00 | ₹996.25 | ₹983.10 | ₹989.75 | 1,649,601 |
| 2026-06-08 | ₹955.60 | ₹1004.50 | ₹954.15 | ₹989.10 | 4,402,527 |
| 2026-06-05 | ₹946.50 | ₹972.00 | ₹941.55 | ₹968.65 | 1,545,060 |
| 2026-06-04 | ₹929.00 | ₹948.65 | ₹923.60 | ₹940.65 | 1,219,138 |
| 2026-06-03 | ₹931.80 | ₹937.15 | ₹916.10 | ₹930.25 | 1,029,896 |
| 2026-06-02 | ₹920.30 | ₹933.85 | ₹899.10 | ₹929.40 | 1,697,089 |
| 2026-06-01 | ₹933.10 | ₹939.45 | ₹920.85 | ₹929.20 | 838,784 |
| 2026-05-29 | ₹962.50 | ₹967.30 | ₹920.00 | ₹928.45 | 3,005,046 |
| 2026-05-27 | ₹961.40 | ₹970.90 | ₹953.95 | ₹960.90 | 567,070 |
| 2026-05-26 | ₹974.00 | ₹974.55 | ₹956.05 | ₹966.60 | 905,554 |
| 2026-05-25 | ₹969.00 | ₹984.40 | ₹963.10 | ₹970.35 | 1,795,872 |
| 2026-05-22 | ₹971.95 | ₹975.00 | ₹949.20 | ₹960.40 | 1,268,964 |
| 2026-05-21 | ₹980.90 | ₹992.70 | ₹965.20 | ₹967.30 | 1,472,617 |
| 2026-05-20 | ₹960.55 | ₹977.00 | ₹952.00 | ₹974.60 | 1,040,975 |
| 2026-05-19 | ₹962.15 | ₹975.00 | ₹955.50 | ₹960.55 | 1,026,400 |
| 2026-05-18 | ₹960.00 | ₹965.00 | ₹945.10 | ₹962.15 | 899,523 |
| 2026-05-15 | ₹975.50 | ₹977.45 | ₹962.00 | ₹963.65 | 736,724 |
| 2026-05-14 | ₹960.00 | ₹976.00 | ₹956.15 | ₹970.65 | 1,823,259 |
| 2026-05-13 | ₹946.35 | ₹972.00 | ₹945.20 | ₹957.50 | 1,066,144 |
| 2026-05-12 | ₹979.90 | ₹982.95 | ₹947.30 | ₹951.15 | 1,623,373 |
| 2026-05-11 | ₹947.55 | ₹980.95 | ₹947.55 | ₹974.15 | 2,566,633 |
| 2026-05-08 | ₹949.40 | ₹966.70 | ₹947.00 | ₹952.35 | 2,211,990 |
| 2026-05-07 | ₹960.00 | ₹963.30 | ₹946.00 | ₹947.70 | 689,475 |
| 2026-05-06 | ₹960.00 | ₹960.10 | ₹941.00 | ₹956.90 | 815,843 |
| 2026-05-05 | ₹954.00 | ₹955.45 | ₹933.30 | ₹949.55 | 932,796 |
| 2026-05-04 | ₹931.50 | ₹961.00 | ₹925.00 | ₹952.90 | 1,357,595 |
| 2026-04-30 | ₹930.65 | ₹934.90 | ₹910.55 | ₹922.95 | 1,057,073 |
| 2026-04-29 | ₹952.95 | ₹956.60 | ₹929.25 | ₹935.20 | 903,219 |
| 2026-04-28 | ₹961.00 | ₹964.50 | ₹947.25 | ₹951.55 | 1,264,450 |
| 2026-04-27 | ₹939.00 | ₹958.00 | ₹935.00 | ₹953.80 | 1,721,440 |
| 2026-04-24 | ₹932.00 | ₹934.40 | ₹920.20 | ₹929.30 | 1,510,866 |
| 2026-04-23 | ₹919.50 | ₹932.30 | ₹913.35 | ₹926.75 | 1,261,689 |
| 2026-04-22 | ₹918.90 | ₹934.45 | ₹907.05 | ₹923.10 | 2,678,373 |
| 2026-04-21 | ₹894.00 | ₹927.90 | ₹890.95 | ₹916.60 | 2,441,654 |
| 2026-04-20 | ₹894.00 | ₹898.80 | ₹882.60 | ₹890.90 | 1,276,682 |
| 2026-04-17 | ₹873.90 | ₹897.55 | ₹867.00 | ₹890.20 | 899,582 |
| 2026-04-16 | ₹884.00 | ₹885.00 | ₹861.00 | ₹873.90 | 1,572,040 |
| 2026-04-15 | ₹865.00 | ₹880.00 | ₹855.50 | ₹877.55 | 1,750,556 |
| 2026-04-13 | ₹840.00 | ₹861.10 | ₹826.45 | ₹850.25 | 943,678 |
| 2026-04-10 | ₹854.00 | ₹859.35 | ₹845.60 | ₹847.85 | 725,996 |
| 2026-04-09 | ₹843.80 | ₹858.75 | ₹834.55 | ₹850.05 | 1,471,110 |
| 2026-04-08 | ₹852.85 | ₹861.20 | ₹835.65 | ₹840.55 | 2,108,616 |
| 2026-04-07 | ₹804.00 | ₹842.20 | ₹784.35 | ₹840.05 | 2,061,444 |
| 2026-04-06 | ₹794.00 | ₹810.00 | ₹776.10 | ₹808.15 | 1,134,897 |
| 2026-04-02 | ₹790.05 | ₹791.00 | ₹766.80 | ₹788.75 | 1,171,512 |
| 2026-04-01 | ₹804.45 | ₹817.70 | ₹790.30 | ₹795.00 | 1,091,032 |
| 2026-03-30 | ₹797.00 | ₹807.80 | ₹788.00 | ₹795.00 | 2,058,235 |
| 2026-03-27 | ₹830.05 | ₹830.10 | ₹807.75 | ₹814.15 | 2,274,836 |
| 2026-03-25 | ₹815.00 | ₹833.00 | ₹813.05 | ₹830.10 | 1,758,122 |
| 2026-03-24 | ₹818.00 | ₹819.50 | ₹795.70 | ₹811.40 | 2,503,169 |
| 2026-03-23 | ₹812.75 | ₹814.30 | ₹779.55 | ₹799.20 | 2,080,433 |
| 2026-03-20 | ₹821.15 | ₹834.55 | ₹814.35 | ₹822.05 | 1,580,046 |
| 2026-03-19 | ₹832.10 | ₹836.00 | ₹811.75 | ₹818.35 | 2,169,139 |
| 2026-03-18 | ₹824.45 | ₹850.90 | ₹823.35 | ₹846.00 | 2,184,958 |
| 2026-03-17 | ₹811.95 | ₹825.60 | ₹795.00 | ₹820.20 | 2,355,341 |
| 2026-03-16 | ₹838.30 | ₹848.90 | ₹802.70 | ₹807.90 | 2,163,738 |
| 2026-03-13 | ₹859.00 | ₹863.60 | ₹837.95 | ₹839.75 | 1,002,669 |
| 2026-03-12 | ₹874.00 | ₹875.05 | ₹852.00 | ₹859.50 | 2,366,155 |
| 2026-03-11 | ₹884.00 | ₹887.75 | ₹873.60 | ₹881.20 | 1,346,013 |
| 2026-03-10 | ₹885.00 | ₹890.00 | ₹878.20 | ₹881.80 | 867,711 |
| 2026-03-09 | ₹869.50 | ₹899.80 | ₹856.20 | ₹878.45 | 1,416,619 |
| 2026-03-06 | ₹920.95 | ₹927.85 | ₹890.15 | ₹892.55 | 1,309,652 |
| 2026-03-05 | ₹916.80 | ₹923.65 | ₹905.60 | ₹920.95 | 964,390 |
| 2026-03-04 | ₹920.00 | ₹925.00 | ₹901.60 | ₹910.90 | 2,075,902 |
| 2026-03-02 | ₹903.75 | ₹939.25 | ₹903.75 | ₹932.50 | 1,177,977 |
| 2026-02-27 | ₹968.80 | ₹977.40 | ₹938.35 | ₹942.65 | 3,208,469 |
| 2026-02-26 | ₹935.15 | ₹965.50 | ₹935.15 | ₹963.65 | 2,899,022 |
| 2026-02-25 | ₹924.30 | ₹935.00 | ₹917.60 | ₹930.75 | 1,678,874 |
| 2026-02-24 | ₹916.00 | ₹923.50 | ₹910.05 | ₹919.55 | 609,597 |
| 2026-02-23 | ₹921.00 | ₹932.15 | ₹914.90 | ₹919.70 | 1,580,750 |
| 2026-02-20 | ₹906.60 | ₹926.90 | ₹906.55 | ₹921.00 | 1,306,102 |
| 2026-02-19 | ₹917.00 | ₹922.75 | ₹904.60 | ₹906.60 | 660,537 |
| 2026-02-18 | ₹909.50 | ₹918.15 | ₹902.65 | ₹914.95 | 557,147 |
| 2026-02-17 | ₹921.90 | ₹930.00 | ₹902.65 | ₹907.15 | 912,616 |
| 2026-02-16 | ₹916.70 | ₹923.80 | ₹896.80 | ₹915.75 | 2,094,816 |
| 2026-02-13 | ₹928.15 | ₹930.90 | ₹914.30 | ₹916.75 | 1,221,319 |
| 2026-02-12 | ₹924.70 | ₹943.00 | ₹921.05 | ₹928.55 | 2,457,834 |
| 2026-02-11 | ₹891.85 | ₹930.90 | ₹890.20 | ₹918.85 | 3,865,582 |
| 2026-02-10 | ₹892.00 | ₹897.85 | ₹885.40 | ₹891.85 | 1,062,353 |
| 2026-02-09 | ₹859.00 | ₹895.05 | ₹853.20 | ₹891.30 | 1,297,869 |
| 2026-02-06 | ₹854.10 | ₹857.60 | ₹844.05 | ₹855.70 | 908,963 |
| 2026-02-05 | ₹858.00 | ₹872.45 | ₹850.40 | ₹857.20 | 749,831 |
| 2026-02-04 | ₹859.50 | ₹869.65 | ₹855.10 | ₹859.85 | 1,371,869 |
| 2026-02-03 | ₹855.00 | ₹870.95 | ₹852.15 | ₹863.10 | 1,995,886 |
| 2026-02-02 | ₹828.00 | ₹842.90 | ₹812.60 | ₹837.95 | 1,205,946 |
| 2026-02-01 | ₹857.00 | ₹868.30 | ₹827.80 | ₹832.80 | 364,148 |
| 2026-01-30 | ₹838.00 | ₹858.15 | ₹838.00 | ₹851.50 | 2,077,023 |
| 2026-01-29 | ₹845.50 | ₹849.55 | ₹837.55 | ₹842.25 | 1,813,385 |
| 2026-01-28 | ₹843.85 | ₹853.20 | ₹839.45 | ₹849.05 | 1,089,769 |
| 2026-01-27 | ₹846.00 | ₹851.95 | ₹826.15 | ₹838.45 | 1,363,842 |
| 2026-01-23 | ₹851.95 | ₹864.45 | ₹839.30 | ₹844.00 | 2,332,499 |
| 2026-01-22 | ₹846.00 | ₹859.75 | ₹832.40 | ₹841.45 | 2,982,573 |
| 2026-01-21 | ₹850.25 | ₹857.45 | ₹832.00 | ₹844.15 | 2,537,960 |
| 2026-01-20 | ₹890.00 | ₹892.70 | ₹851.10 | ₹856.45 | 2,644,957 |
| 2026-01-19 | ₹895.00 | ₹898.95 | ₹888.60 | ₹892.05 | 1,173,321 |
| 2026-01-16 | ₹910.60 | ₹915.00 | ₹893.70 | ₹896.45 | 2,171,062 |
| 2026-01-14 | ₹908.00 | ₹917.05 | ₹903.00 | ₹909.95 | 2,425,030 |
| 2026-01-13 | ₹893.50 | ₹911.00 | ₹887.40 | ₹908.00 | 978,014 |
| 2026-01-12 | ₹903.05 | ₹905.00 | ₹878.35 | ₹893.30 | 1,629,908 |
| 2026-01-09 | ₹913.35 | ₹928.20 | ₹901.30 | ₹903.05 | 1,355,905 |
| 2026-01-08 | ₹939.65 | ₹940.95 | ₹912.75 | ₹917.05 | 1,678,214 |
| 2026-01-07 | ₹950.00 | ₹950.05 | ₹935.20 | ₹940.85 | 2,034,953 |
| 2026-01-06 | ₹915.45 | ₹950.45 | ₹914.00 | ₹945.00 | 3,869,929 |
| 2026-01-05 | ₹919.30 | ₹920.00 | ₹904.10 | ₹915.45 | 1,482,946 |
| 2026-01-02 | ₹906.30 | ₹923.55 | ₹896.30 | ₹914.75 | 1,811,265 |
| 2026-01-01 | ₹885.00 | ₹903.00 | ₹878.00 | ₹900.55 | 910,259 |
Fortis Healthcare Share Price Performance Analysis (May 2007 - Jul 2026)
FORTIS price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+4.79%
₹900.55 → ₹943.65
Year to Date
Price Volatility
5.89%
Low Volatility
Year to Date
Average Daily Volume
1,576,997
Year to Date Average
NSE Exchange
Fortis Healthcare Share Price History – Frequently Asked Questions
Common questions about FORTIS historical data and records. For live price, key ratios and fundamentals, see FORTIS stock price BSE.
What is the all-time high share price of Fortis Healthcare (FORTIS)?
The all-time high share price of Fortis Healthcare was ₹1104.0 recorded on October 23, 2025 on the NSE exchange.
What is the all-time low share price of Fortis Healthcare (FORTIS)?
The all-time low share price of Fortis Healthcare was ₹46.1 recorded on October 10, 2008 on the NSE exchange.
How can I download FORTIS historical share price data?
You can download Fortis Healthcare historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for FORTIS shares?
The highest trading volume day for Fortis Healthcare was 132,125,804 shares traded on March 28, 2018 on the NSE exchange, with share price at ₹123.35.