Price Data Selection & Download
Fortis Malar Hospitals Share Price All Time Records & Statistics (Jan 2008 - May 2026)
4484 daily OHLCV records on BSE from Jan. 2008 to May 2026. Explore FORTISMLR investment value to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹105.44
April 22, 2024
BSE Exchange
Share Price All Time Low
₹6.50
November 21, 2008
BSE Exchange
Highest Volume Trading Day
2,483,153
March 15, 2011 • ₹30.25
BSE Exchange
Share Price History Data (Jan 2008 - May 2026)
FORTISMLR daily open, high, low, close and volume (OHLCV) on BSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹54.50 | ₹55.88 | ₹54.30 | ₹55.20 | 5,093 |
| 2026-05-26 | ₹54.78 | ₹57.00 | ₹54.01 | ₹55.25 | 14,497 |
| 2026-05-25 | ₹55.40 | ₹55.40 | ₹53.07 | ₹54.73 | 8,588 |
| 2026-05-22 | ₹55.48 | ₹55.48 | ₹53.27 | ₹53.77 | 6,066 |
| 2026-05-21 | ₹55.90 | ₹55.90 | ₹53.31 | ₹53.54 | 3,808 |
| 2026-05-20 | ₹53.40 | ₹54.58 | ₹53.40 | ₹53.63 | 6,565 |
| 2026-05-19 | ₹54.10 | ₹55.10 | ₹53.56 | ₹54.74 | 6,012 |
| 2026-05-18 | ₹52.00 | ₹55.23 | ₹52.00 | ₹52.81 | 15,032 |
| 2026-05-15 | ₹53.50 | ₹55.30 | ₹53.50 | ₹54.06 | 12,505 |
| 2026-05-14 | ₹55.63 | ₹55.63 | ₹52.04 | ₹53.08 | 17,836 |
| 2026-05-13 | ₹55.00 | ₹55.99 | ₹54.00 | ₹54.54 | 9,276 |
| 2026-05-12 | ₹55.05 | ₹56.39 | ₹54.40 | ₹55.18 | 16,416 |
| 2026-05-11 | ₹57.32 | ₹57.33 | ₹55.50 | ₹55.61 | 14,735 |
| 2026-05-08 | ₹57.90 | ₹57.99 | ₹56.20 | ₹57.32 | 18,406 |
| 2026-05-07 | ₹55.30 | ₹57.60 | ₹55.30 | ₹56.61 | 9,878 |
| 2026-05-06 | ₹55.21 | ₹57.82 | ₹55.21 | ₹56.37 | 12,831 |
| 2026-05-05 | ₹55.26 | ₹57.85 | ₹55.20 | ₹56.09 | 9,942 |
| 2026-05-04 | ₹56.00 | ₹58.90 | ₹55.00 | ₹56.16 | 7,901 |
| 2026-04-30 | ₹56.03 | ₹56.52 | ₹53.30 | ₹56.00 | 8,448 |
| 2026-04-29 | ₹57.00 | ₹59.25 | ₹54.00 | ₹56.16 | 22,629 |
| 2026-04-28 | ₹57.45 | ₹59.73 | ₹57.10 | ₹57.53 | 10,969 |
| 2026-04-27 | ₹58.00 | ₹59.15 | ₹57.40 | ₹58.00 | 15,749 |
| 2026-04-24 | ₹58.40 | ₹59.89 | ₹57.02 | ₹58.01 | 21,958 |
| 2026-04-23 | ₹57.12 | ₹59.00 | ₹57.12 | ₹57.66 | 7,814 |
| 2026-04-22 | ₹56.70 | ₹60.00 | ₹56.01 | ₹57.12 | 19,520 |
| 2026-04-21 | ₹56.00 | ₹57.90 | ₹56.00 | ₹56.62 | 5,067 |
| 2026-04-20 | ₹59.15 | ₹59.19 | ₹56.50 | ₹56.68 | 16,322 |
| 2026-04-17 | ₹55.80 | ₹59.55 | ₹54.45 | ₹57.05 | 15,734 |
| 2026-04-16 | ₹55.72 | ₹55.85 | ₹54.20 | ₹55.54 | 8,613 |
| 2026-04-15 | ₹55.90 | ₹55.90 | ₹53.35 | ₹54.63 | 11,201 |
| 2026-04-13 | ₹52.92 | ₹53.99 | ₹51.15 | ₹52.81 | 14,470 |
| 2026-04-10 | ₹54.00 | ₹54.99 | ₹53.87 | ₹54.92 | 9,115 |
| 2026-04-09 | ₹53.20 | ₹54.25 | ₹52.20 | ₹53.78 | 16,602 |
| 2026-04-08 | ₹54.70 | ₹54.70 | ₹51.82 | ₹52.44 | 12,031 |
| 2026-04-07 | ₹48.60 | ₹51.00 | ₹47.50 | ₹50.09 | 12,779 |
| 2026-04-06 | ₹49.80 | ₹49.80 | ₹47.11 | ₹49.17 | 13,526 |
| 2026-04-02 | ₹44.80 | ₹46.95 | ₹44.11 | ₹46.77 | 7,600 |
| 2026-04-01 | ₹42.00 | ₹47.00 | ₹42.00 | ₹45.59 | 12,480 |
| 2026-03-30 | ₹46.40 | ₹47.25 | ₹40.75 | ₹41.69 | 37,976 |
| 2026-03-27 | ₹48.50 | ₹48.56 | ₹46.01 | ₹46.52 | 25,438 |
| 2026-03-25 | ₹48.55 | ₹49.97 | ₹48.01 | ₹48.57 | 25,336 |
| 2026-03-24 | ₹48.19 | ₹50.18 | ₹48.19 | ₹48.99 | 6,203 |
| 2026-03-23 | ₹48.10 | ₹49.60 | ₹48.00 | ₹48.10 | 10,348 |
| 2026-03-20 | ₹49.16 | ₹50.43 | ₹49.16 | ₹49.56 | 7,853 |
| 2026-03-19 | ₹51.07 | ₹51.07 | ₹49.10 | ₹49.52 | 11,603 |
| 2026-03-18 | ₹50.70 | ₹51.30 | ₹50.50 | ₹51.05 | 7,548 |
| 2026-03-17 | ₹51.00 | ₹51.00 | ₹49.10 | ₹49.70 | 8,147 |
| 2026-03-16 | ₹50.79 | ₹52.00 | ₹50.00 | ₹50.59 | 7,947 |
| 2026-03-13 | ₹51.90 | ₹51.90 | ₹50.50 | ₹50.79 | 7,936 |
| 2026-03-12 | ₹51.89 | ₹52.49 | ₹50.32 | ₹51.60 | 22,059 |
| 2026-03-11 | ₹52.68 | ₹52.68 | ₹49.99 | ₹50.22 | 16,604 |
| 2026-03-10 | ₹52.26 | ₹53.40 | ₹50.60 | ₹51.33 | 11,798 |
| 2026-03-09 | ₹51.68 | ₹52.39 | ₹50.00 | ₹51.72 | 8,796 |
| 2026-03-06 | ₹52.08 | ₹52.95 | ₹51.21 | ₹51.68 | 5,573 |
| 2026-03-05 | ₹52.10 | ₹54.30 | ₹50.50 | ₹52.08 | 18,527 |
| 2026-03-04 | ₹51.93 | ₹53.80 | ₹51.00 | ₹53.32 | 14,528 |
| 2026-03-02 | ₹46.65 | ₹54.35 | ₹46.65 | ₹51.93 | 25,622 |
| 2026-02-27 | ₹53.80 | ₹54.74 | ₹53.30 | ₹54.06 | 8,342 |
| 2026-02-26 | ₹53.20 | ₹55.50 | ₹53.20 | ₹53.83 | 24,959 |
| 2026-02-25 | ₹53.06 | ₹54.44 | ₹53.06 | ₹54.26 | 6,105 |
| 2026-02-24 | ₹52.72 | ₹54.84 | ₹52.50 | ₹53.54 | 14,170 |
| 2026-02-23 | ₹55.17 | ₹55.17 | ₹52.52 | ₹53.24 | 17,012 |
| 2026-02-20 | ₹55.10 | ₹55.17 | ₹53.00 | ₹54.60 | 9,248 |
| 2026-02-19 | ₹55.75 | ₹55.75 | ₹55.00 | ₹55.08 | 3,584 |
| 2026-02-18 | ₹54.65 | ₹56.69 | ₹54.65 | ₹55.65 | 5,106 |
| 2026-02-17 | ₹56.05 | ₹56.60 | ₹54.51 | ₹55.96 | 4,195 |
| 2026-02-16 | ₹56.30 | ₹57.39 | ₹55.92 | ₹56.05 | 6,311 |
| 2026-02-13 | ₹56.95 | ₹56.95 | ₹56.00 | ₹56.33 | 6,298 |
| 2026-02-12 | ₹57.40 | ₹58.30 | ₹56.25 | ₹57.23 | 16,938 |
| 2026-02-11 | ₹56.00 | ₹56.95 | ₹55.81 | ₹56.13 | 26,545 |
| 2026-02-10 | ₹56.79 | ₹57.50 | ₹55.52 | ₹55.80 | 21,428 |
| 2026-02-09 | ₹55.15 | ₹55.95 | ₹55.00 | ₹55.20 | 10,015 |
| 2026-02-06 | ₹54.35 | ₹56.99 | ₹54.25 | ₹55.24 | 9,383 |
| 2026-02-05 | ₹55.90 | ₹57.48 | ₹55.30 | ₹55.38 | 6,604 |
| 2026-02-04 | ₹56.80 | ₹57.34 | ₹54.55 | ₹56.91 | 9,915 |
| 2026-02-03 | ₹56.00 | ₹56.99 | ₹55.02 | ₹55.69 | 12,306 |
| 2026-02-02 | ₹57.98 | ₹57.98 | ₹53.03 | ₹54.86 | 12,122 |
| 2026-02-01 | ₹56.95 | ₹57.20 | ₹54.35 | ₹55.91 | 20,876 |
| 2026-01-30 | ₹54.05 | ₹56.91 | ₹53.02 | ₹55.74 | 8,555 |
| 2026-01-29 | ₹54.20 | ₹55.90 | ₹54.20 | ₹54.41 | 9,475 |
| 2026-01-28 | ₹55.22 | ₹55.77 | ₹54.03 | ₹54.70 | 9,775 |
| 2026-01-27 | ₹53.90 | ₹55.88 | ₹53.50 | ₹54.38 | 6,146 |
| 2026-01-23 | ₹55.03 | ₹56.61 | ₹52.35 | ₹53.87 | 10,752 |
| 2026-01-22 | ₹55.90 | ₹56.59 | ₹55.00 | ₹55.71 | 6,406 |
| 2026-01-21 | ₹54.96 | ₹55.88 | ₹52.24 | ₹54.35 | 12,987 |
| 2026-01-20 | ₹56.57 | ₹56.90 | ₹54.00 | ₹54.96 | 13,572 |
| 2026-01-19 | ₹57.50 | ₹57.69 | ₹56.00 | ₹56.57 | 14,414 |
| 2026-01-16 | ₹56.55 | ₹58.50 | ₹56.55 | ₹57.72 | 10,701 |
| 2026-01-14 | ₹57.51 | ₹58.25 | ₹57.21 | ₹57.33 | 7,665 |
| 2026-01-13 | ₹57.29 | ₹58.89 | ₹57.00 | ₹58.01 | 11,828 |
| 2026-01-12 | ₹59.21 | ₹61.90 | ₹56.90 | ₹57.29 | 24,443 |
| 2026-01-09 | ₹58.95 | ₹63.00 | ₹58.45 | ₹59.24 | 37,398 |
| 2026-01-08 | ₹59.80 | ₹60.00 | ₹58.00 | ₹58.91 | 6,686 |
| 2026-01-07 | ₹59.50 | ₹60.00 | ₹58.56 | ₹59.80 | 8,591 |
| 2026-01-06 | ₹58.20 | ₹60.00 | ₹58.20 | ₹58.87 | 9,644 |
| 2026-01-05 | ₹61.00 | ₹61.00 | ₹59.00 | ₹59.12 | 9,228 |
| 2026-01-02 | ₹59.45 | ₹60.63 | ₹58.31 | ₹60.08 | 17,799 |
| 2026-01-01 | ₹59.40 | ₹59.95 | ₹58.40 | ₹59.44 | 6,912 |
Fortis Malar Hospitals Share Price Performance Analysis (Jan 2008 - May 2026)
FORTISMLR price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-7.13%
₹59.44 → ₹55.20
Year to Date
Price Volatility
6.05%
Low Volatility
Year to Date
Average Daily Volume
12,574
Year to Date Average
BSE Exchange
Fortis Malar Hospitals Share Price History – Frequently Asked Questions
Common questions about FORTISMLR historical data and records. Examine FORTISMLR quarterly trends for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of Fortis Malar Hospitals (FORTISMLR)?
The all-time high share price of Fortis Malar Hospitals was ₹105.44 recorded on April 22, 2024 on the BSE exchange.
What is the all-time low share price of Fortis Malar Hospitals (FORTISMLR)?
The all-time low share price of Fortis Malar Hospitals was ₹6.5 recorded on November 21, 2008 on the BSE exchange.
How can I download FORTISMLR historical share price data?
You can download Fortis Malar Hospitals 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 FORTISMLR shares?
The highest trading volume day for Fortis Malar Hospitals was 2,483,153 shares traded on March 15, 2011 on the BSE exchange, with share price at ₹30.25.