NSE - Delayed Quote INR
Fortis Healthcare Limited (FORTIS.NS)
668.40
-8.25
(-1.22%)
At close: 3:30:01 PM GMT+5:30
Currency in INR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2025 | 679.00 | 683.00 | 664.35 | 668.40 | 668.40 | 868,421 |
| Apr 23, 2025 | 664.60 | 678.95 | 656.00 | 676.65 | 676.65 | 2,027,535 |
| Apr 22, 2025 | 656.65 | 674.50 | 655.70 | 664.60 | 664.60 | 1,322,108 |
| Apr 21, 2025 | 664.55 | 667.85 | 654.55 | 656.30 | 656.30 | 1,053,508 |
| Apr 17, 2025 | 651.15 | 667.00 | 645.40 | 664.55 | 664.55 | 1,737,247 |
| Apr 16, 2025 | 671.30 | 687.95 | 645.60 | 649.95 | 649.95 | 3,759,757 |
| Apr 15, 2025 | 663.00 | 699.70 | 656.60 | 669.25 | 669.25 | 4,115,812 |
| Apr 11, 2025 | 668.50 | 671.85 | 635.20 | 649.55 | 649.55 | 3,042,575 |
| Apr 9, 2025 | 648.90 | 660.60 | 642.25 | 654.00 | 654.00 | 1,191,181 |
| Apr 8, 2025 | 644.45 | 661.90 | 641.00 | 648.85 | 648.85 | 2,244,532 |
| Apr 7, 2025 | 606.00 | 640.00 | 595.80 | 633.35 | 633.35 | 1,489,123 |
| Apr 4, 2025 | 659.00 | 661.10 | 639.90 | 649.45 | 649.45 | 1,080,116 |
| Apr 3, 2025 | 663.45 | 672.45 | 652.80 | 659.70 | 659.70 | 1,053,691 |
| Apr 2, 2025 | 685.65 | 686.95 | 652.65 | 662.60 | 662.60 | 1,791,342 |
| Apr 1, 2025 | 699.80 | 721.90 | 680.15 | 688.65 | 688.65 | 2,136,107 |
| Mar 28, 2025 | 671.00 | 724.95 | 666.05 | 698.35 | 698.35 | 6,070,165 |
| Mar 27, 2025 | 639.70 | 677.90 | 630.65 | 671.80 | 671.80 | 2,353,906 |
| Mar 26, 2025 | 650.00 | 653.85 | 638.70 | 645.70 | 645.70 | 905,883 |
| Mar 25, 2025 | 660.00 | 661.70 | 640.00 | 647.65 | 647.65 | 1,613,266 |
| Mar 24, 2025 | 637.90 | 656.70 | 633.50 | 653.20 | 653.20 | 1,262,762 |
| Mar 21, 2025 | 632.00 | 644.40 | 614.90 | 628.25 | 628.25 | 10,375,675 |
| Mar 20, 2025 | 618.00 | 630.95 | 612.85 | 627.35 | 627.35 | 1,496,370 |
| Mar 19, 2025 | 614.00 | 618.65 | 604.20 | 609.85 | 609.85 | 1,555,187 |
| Mar 18, 2025 | 598.30 | 598.30 | 598.30 | 598.30 | 598.30 | - |
| Mar 17, 2025 | 603.10 | 609.00 | 595.60 | 598.30 | 598.30 | 1,042,443 |
| Mar 13, 2025 | 616.75 | 620.00 | 599.60 | 605.45 | 605.45 | 1,662,890 |
| Mar 12, 2025 | 629.95 | 629.95 | 613.25 | 615.55 | 615.55 | 774,758 |
| Mar 11, 2025 | 614.20 | 632.20 | 614.15 | 626.30 | 626.30 | 1,012,887 |
| Mar 10, 2025 | 631.10 | 635.80 | 611.25 | 621.30 | 621.30 | 972,185 |
| Mar 7, 2025 | 644.20 | 654.10 | 627.00 | 629.50 | 629.50 | 1,197,982 |
| Mar 6, 2025 | 666.00 | 669.65 | 643.00 | 648.65 | 648.65 | 4,162,778 |
| Mar 5, 2025 | 643.05 | 673.65 | 630.15 | 661.50 | 661.50 | 3,088,536 |
| Mar 4, 2025 | 627.45 | 656.00 | 620.00 | 639.10 | 639.10 | 2,348,928 |
| Mar 3, 2025 | 602.00 | 635.40 | 602.00 | 629.10 | 629.10 | 2,058,887 |
| Feb 28, 2025 | 613.05 | 620.00 | 603.00 | 612.70 | 612.70 | 1,802,592 |
| Feb 27, 2025 | 610.00 | 622.00 | 602.45 | 615.80 | 615.80 | 1,227,911 |
| Feb 25, 2025 | 598.10 | 615.00 | 589.05 | 608.35 | 608.35 | 1,219,572 |
| Feb 24, 2025 | 614.90 | 617.50 | 593.35 | 598.60 | 598.60 | 870,481 |
| Feb 21, 2025 | 608.10 | 624.60 | 605.05 | 619.35 | 619.35 | 1,134,236 |
| Feb 20, 2025 | 605.60 | 622.55 | 602.90 | 609.90 | 609.90 | 1,441,873 |
| Feb 19, 2025 | 601.00 | 610.25 | 597.90 | 603.10 | 603.10 | 1,100,162 |
| Feb 18, 2025 | 614.95 | 619.90 | 599.10 | 603.95 | 603.95 | 1,120,147 |
| Feb 17, 2025 | 591.00 | 616.45 | 587.10 | 613.45 | 613.45 | 1,432,144 |
| Feb 14, 2025 | 618.95 | 618.95 | 590.00 | 603.85 | 603.85 | 1,260,837 |
| Feb 13, 2025 | 614.55 | 619.60 | 604.35 | 611.80 | 611.80 | 2,019,406 |
| Feb 12, 2025 | 614.70 | 627.25 | 601.85 | 614.55 | 614.55 | 1,987,381 |
| Feb 11, 2025 | 627.40 | 632.05 | 609.55 | 615.45 | 615.45 | 1,513,676 |
| Feb 10, 2025 | 658.00 | 661.65 | 622.25 | 627.05 | 627.05 | 2,416,690 |
| Feb 7, 2025 | 651.00 | 661.70 | 645.00 | 650.15 | 650.15 | 730,191 |
| Feb 6, 2025 | 669.65 | 669.65 | 640.50 | 651.10 | 651.10 | 1,179,716 |
| Feb 5, 2025 | 630.00 | 672.90 | 630.00 | 669.70 | 669.70 | 2,512,836 |
| Feb 4, 2025 | 622.00 | 641.70 | 615.55 | 629.05 | 629.05 | 1,912,645 |
| Feb 3, 2025 | 625.45 | 647.50 | 614.20 | 620.75 | 620.75 | 1,137,364 |
| Feb 1, 2025 | 644.00 | 649.95 | 622.35 | 626.85 | 626.85 | 503,374 |
| Jan 31, 2025 | 647.50 | 654.90 | 628.80 | 640.20 | 640.20 | 2,044,740 |
| Jan 30, 2025 | 628.00 | 654.50 | 627.00 | 647.75 | 647.75 | 1,854,870 |
| Jan 29, 2025 | 580.05 | 632.00 | 578.65 | 628.55 | 628.55 | 1,738,092 |
| Jan 28, 2025 | 592.55 | 596.00 | 577.00 | 581.20 | 581.20 | 2,048,344 |
| Jan 27, 2025 | 605.55 | 611.15 | 585.45 | 591.95 | 591.95 | 2,739,002 |
| Jan 24, 2025 | 639.00 | 641.55 | 614.75 | 616.05 | 616.05 | 775,798 |
| Jan 23, 2025 | 629.65 | 644.40 | 624.80 | 635.90 | 635.90 | 1,016,611 |
| Jan 22, 2025 | 641.00 | 642.20 | 623.70 | 629.60 | 629.60 | 1,776,604 |
| Jan 21, 2025 | 656.05 | 659.85 | 637.25 | 640.00 | 640.00 | 1,287,598 |
| Jan 20, 2025 | 648.00 | 655.45 | 636.30 | 653.50 | 653.50 | 1,097,181 |
| Jan 17, 2025 | 664.80 | 664.80 | 641.05 | 644.50 | 644.50 | 1,017,844 |
| Jan 16, 2025 | 655.00 | 680.40 | 655.00 | 663.40 | 663.40 | 1,443,163 |
| Jan 15, 2025 | 666.00 | 667.50 | 648.00 | 651.30 | 651.30 | 1,806,479 |
| Jan 14, 2025 | 669.45 | 674.55 | 654.35 | 663.55 | 663.55 | 912,483 |
| Jan 13, 2025 | 684.00 | 686.95 | 658.55 | 662.75 | 662.75 | 1,242,474 |
| Jan 10, 2025 | 712.05 | 716.95 | 685.10 | 687.20 | 687.20 | 1,532,883 |
| Jan 9, 2025 | 723.90 | 725.00 | 702.00 | 713.25 | 713.25 | 1,000,535 |
| Jan 8, 2025 | 739.55 | 739.55 | 718.50 | 723.90 | 723.90 | 1,199,217 |
| Jan 7, 2025 | 721.95 | 742.10 | 714.30 | 735.15 | 735.15 | 2,155,049 |
| Jan 6, 2025 | 739.00 | 743.30 | 714.15 | 719.00 | 719.00 | 1,961,233 |
| Jan 3, 2025 | 721.10 | 739.05 | 717.80 | 732.05 | 732.05 | 3,084,201 |
| Jan 2, 2025 | 709.40 | 731.00 | 706.10 | 717.80 | 717.80 | 1,863,634 |
| Jan 1, 2025 | 722.30 | 723.00 | 700.70 | 708.50 | 708.50 | 984,457 |
| Dec 31, 2024 | 706.00 | 720.65 | 695.00 | 719.85 | 719.85 | 2,142,362 |
| Dec 30, 2024 | 685.95 | 744.50 | 682.10 | 725.80 | 725.80 | 3,668,802 |
| Dec 27, 2024 | 673.00 | 685.25 | 659.15 | 682.10 | 682.10 | 1,053,846 |
| Dec 26, 2024 | 688.00 | 691.95 | 670.00 | 672.20 | 672.20 | 1,308,932 |
| Dec 24, 2024 | 680.85 | 685.95 | 673.00 | 682.80 | 682.80 | 857,059 |
| Dec 23, 2024 | 680.00 | 685.25 | 667.00 | 678.90 | 678.90 | 1,052,680 |
| Dec 20, 2024 | 681.80 | 683.55 | 666.00 | 677.85 | 677.85 | 1,065,409 |
| Dec 19, 2024 | 661.60 | 683.00 | 661.60 | 677.85 | 677.85 | 986,910 |
| Dec 18, 2024 | 689.45 | 691.05 | 671.60 | 682.70 | 682.70 | 914,834 |
| Dec 17, 2024 | 698.00 | 701.50 | 685.00 | 686.95 | 686.95 | 629,791 |
| Dec 16, 2024 | 717.00 | 717.00 | 690.70 | 696.70 | 696.70 | 1,251,913 |
| Dec 13, 2024 | 723.80 | 729.00 | 708.05 | 711.95 | 711.95 | 1,989,778 |
| Dec 12, 2024 | 717.95 | 724.45 | 710.10 | 721.30 | 721.30 | 1,939,832 |
| Dec 11, 2024 | 714.00 | 719.25 | 705.65 | 713.70 | 713.70 | 752,834 |
| Dec 10, 2024 | 721.20 | 721.70 | 703.60 | 713.80 | 713.80 | 1,610,610 |
| Dec 9, 2024 | 715.80 | 727.65 | 706.55 | 719.60 | 719.60 | 2,193,683 |
| Dec 6, 2024 | 693.95 | 716.85 | 688.00 | 714.25 | 714.25 | 1,806,463 |
| Dec 5, 2024 | 711.15 | 712.85 | 690.95 | 693.95 | 693.95 | 1,580,545 |
| Dec 4, 2024 | 703.80 | 714.60 | 697.80 | 710.90 | 710.90 | 1,840,718 |
| Dec 3, 2024 | 683.80 | 705.90 | 682.95 | 700.25 | 700.25 | 6,313,555 |
| Dec 2, 2024 | 660.50 | 683.00 | 649.00 | 676.95 | 676.95 | 1,788,751 |
| Nov 29, 2024 | 654.40 | 663.60 | 646.00 | 659.20 | 659.20 | 1,010,249 |
| Nov 28, 2024 | 647.40 | 669.75 | 638.60 | 650.15 | 650.15 | 1,808,720 |
| Nov 27, 2024 | 668.80 | 676.15 | 643.00 | 645.60 | 645.60 | 1,844,068 |
| Nov 26, 2024 | 703.00 | 707.00 | 661.05 | 664.60 | 664.60 | 1,835,923 |
| Nov 25, 2024 | 698.70 | 740.35 | 690.95 | 697.85 | 697.85 | 3,830,944 |
| Nov 22, 2024 | 686.00 | 698.70 | 676.55 | 685.85 | 685.85 | 3,306,695 |
| Nov 21, 2024 | 655.00 | 691.00 | 654.90 | 680.70 | 680.70 | 5,476,983 |
| Nov 19, 2024 | 649.35 | 662.00 | 645.00 | 657.80 | 657.80 | 1,285,256 |
| Nov 18, 2024 | 642.00 | 653.00 | 627.05 | 648.50 | 648.50 | 942,545 |
| Nov 14, 2024 | 621.90 | 648.55 | 620.80 | 639.10 | 639.10 | 1,899,805 |
| Nov 13, 2024 | 639.90 | 639.95 | 616.00 | 620.40 | 620.40 | 877,467 |
| Nov 12, 2024 | 625.00 | 658.85 | 625.00 | 643.20 | 643.20 | 2,813,521 |
| Nov 11, 2024 | 624.20 | 632.10 | 620.00 | 623.95 | 623.95 | 603,779 |
| Nov 8, 2024 | 623.10 | 624.75 | 612.65 | 620.75 | 620.75 | 330,920 |
| Nov 7, 2024 | 624.20 | 633.50 | 620.00 | 623.10 | 623.10 | 664,029 |
| Nov 6, 2024 | 614.85 | 627.95 | 614.50 | 621.65 | 621.65 | 1,211,960 |
| Nov 5, 2024 | 633.25 | 633.50 | 604.90 | 614.05 | 614.05 | 1,799,778 |
| Nov 4, 2024 | 636.10 | 642.70 | 624.90 | 635.05 | 635.05 | 1,951,464 |
| Nov 1, 2024 | 643.90 | 643.90 | 633.10 | 635.35 | 635.35 | 213,717 |
| Oct 31, 2024 | 612.80 | 631.75 | 609.10 | 624.70 | 624.70 | 1,631,278 |
| Oct 30, 2024 | 603.00 | 615.95 | 600.10 | 614.10 | 614.10 | 673,945 |
| Oct 29, 2024 | 608.25 | 612.00 | 599.00 | 600.35 | 600.35 | 1,271,482 |
| Oct 28, 2024 | 583.15 | 608.60 | 583.15 | 604.90 | 604.90 | 1,035,581 |
| Oct 25, 2024 | 585.60 | 591.95 | 572.00 | 582.80 | 582.80 | 729,129 |
| Oct 24, 2024 | 595.10 | 600.75 | 583.10 | 585.60 | 585.60 | 593,134 |
| Oct 23, 2024 | 593.00 | 602.40 | 586.65 | 593.55 | 593.55 | 574,699 |
| Oct 22, 2024 | 601.65 | 610.90 | 589.95 | 593.70 | 593.70 | 757,107 |
| Oct 21, 2024 | 609.55 | 612.90 | 603.00 | 608.35 | 608.35 | 508,325 |
| Oct 18, 2024 | 596.10 | 615.80 | 595.85 | 609.55 | 609.55 | 976,974 |
| Oct 17, 2024 | 609.00 | 619.85 | 601.25 | 603.55 | 603.55 | 937,208 |
| Oct 16, 2024 | 619.70 | 627.40 | 606.00 | 608.85 | 608.85 | 1,495,330 |
| Oct 15, 2024 | 604.00 | 622.50 | 600.05 | 619.70 | 619.70 | 1,100,126 |
| Oct 14, 2024 | 603.25 | 615.70 | 594.10 | 597.70 | 597.70 | 754,787 |
| Oct 11, 2024 | 614.40 | 619.90 | 598.55 | 600.30 | 600.30 | 1,050,732 |
| Oct 10, 2024 | 611.00 | 622.50 | 610.05 | 614.40 | 614.40 | 1,617,252 |
| Oct 9, 2024 | 600.00 | 610.75 | 600.00 | 607.45 | 607.45 | 1,015,365 |
| Oct 8, 2024 | 575.25 | 598.95 | 575.25 | 597.20 | 597.20 | 1,224,589 |
| Oct 7, 2024 | 581.00 | 592.90 | 574.00 | 580.05 | 580.05 | 1,505,563 |
| Oct 4, 2024 | 593.20 | 596.00 | 574.00 | 581.40 | 581.40 | 3,641,519 |
| Oct 3, 2024 | 600.70 | 602.55 | 589.45 | 597.40 | 597.40 | 1,961,949 |
| Oct 1, 2024 | 615.10 | 628.50 | 610.50 | 615.85 | 615.85 | 1,345,716 |
| Sep 30, 2024 | 598.00 | 618.80 | 592.50 | 615.10 | 615.10 | 1,512,592 |
| Sep 27, 2024 | 612.85 | 622.20 | 592.00 | 596.70 | 596.70 | 1,549,964 |
| Sep 26, 2024 | 595.35 | 612.40 | 586.00 | 610.05 | 610.05 | 1,870,728 |
| Sep 25, 2024 | 594.95 | 601.95 | 591.30 | 595.35 | 595.35 | 459,155 |
| Sep 24, 2024 | 598.55 | 604.90 | 590.85 | 594.95 | 594.95 | 1,568,505 |
| Sep 23, 2024 | 619.00 | 621.65 | 594.20 | 598.55 | 598.55 | 948,595 |
| Sep 20, 2024 | 592.00 | 622.85 | 588.80 | 605.80 | 605.80 | 3,330,825 |
| Sep 19, 2024 | 591.00 | 598.25 | 575.25 | 590.50 | 590.50 | 1,415,602 |
| Sep 18, 2024 | 600.00 | 600.00 | 581.55 | 592.95 | 592.95 | 1,189,237 |
| Sep 17, 2024 | 600.55 | 609.95 | 596.35 | 603.85 | 603.85 | 1,248,627 |
| Sep 16, 2024 | 592.00 | 599.00 | 583.30 | 596.85 | 596.85 | 807,098 |
| Sep 13, 2024 | 578.45 | 588.00 | 572.10 | 584.20 | 584.20 | 1,115,323 |
| Sep 12, 2024 | 569.80 | 576.50 | 564.10 | 576.10 | 576.10 | 654,811 |
| Sep 11, 2024 | 561.00 | 576.95 | 559.35 | 567.05 | 567.05 | 1,532,277 |
| Sep 10, 2024 | 553.00 | 564.00 | 547.85 | 561.00 | 561.00 | 1,176,616 |
| Sep 9, 2024 | 548.80 | 553.25 | 542.15 | 546.25 | 546.25 | 948,980 |
| Sep 6, 2024 | 566.10 | 566.10 | 544.50 | 546.80 | 546.80 | 1,221,611 |
| Sep 5, 2024 | 547.95 | 569.90 | 547.00 | 561.15 | 561.15 | 2,300,118 |
| Sep 4, 2024 | 555.05 | 557.00 | 537.40 | 543.50 | 543.50 | 1,860,454 |
| Sep 3, 2024 | 565.00 | 569.10 | 561.75 | 563.40 | 563.40 | 1,039,483 |
| Sep 2, 2024 | 558.00 | 566.40 | 549.05 | 561.85 | 561.85 | 2,365,508 |
| Aug 30, 2024 | 542.50 | 563.00 | 537.20 | 551.80 | 551.80 | 4,032,385 |
| Aug 29, 2024 | 548.65 | 550.10 | 534.40 | 538.80 | 538.80 | 686,905 |
| Aug 28, 2024 | 544.40 | 558.00 | 536.50 | 546.30 | 546.30 | 1,892,589 |
| Aug 27, 2024 | 542.60 | 552.70 | 537.70 | 539.70 | 539.70 | 794,329 |
| Aug 26, 2024 | 553.15 | 562.95 | 539.05 | 543.30 | 543.30 | 2,158,912 |
| Aug 23, 2024 | 532.00 | 562.75 | 527.10 | 551.20 | 551.20 | 4,503,684 |
| Aug 22, 2024 | 528.80 | 533.40 | 523.35 | 531.00 | 531.00 | 960,379 |
| Aug 21, 2024 | 528.30 | 534.95 | 524.00 | 526.40 | 526.40 | 891,306 |
| Aug 20, 2024 | 526.45 | 535.95 | 520.00 | 528.80 | 528.80 | 1,012,799 |
| Aug 19, 2024 | 537.50 | 542.50 | 519.25 | 523.20 | 523.20 | 2,034,984 |
| Aug 16, 2024 | 524.00 | 539.55 | 524.00 | 532.80 | 532.80 | 1,880,922 |
| Aug 14, 2024 | 518.00 | 529.00 | 517.40 | 522.15 | 522.15 | 1,355,740 |
| Aug 13, 2024 | 500.00 | 534.80 | 500.00 | 517.10 | 517.10 | 5,074,475 |
| Aug 12, 2024 | 488.90 | 503.40 | 486.00 | 499.45 | 499.45 | 1,227,290 |
| Aug 9, 2024 | 490.80 | 492.35 | 485.00 | 489.75 | 489.75 | 767,782 |
| Aug 8, 2024 | 490.35 | 490.50 | 480.55 | 489.15 | 489.15 | 843,964 |
| Aug 7, 2024 | 516.00 | 516.55 | 484.00 | 486.25 | 486.25 | 3,803,159 |
| Aug 6, 2024 | 505.05 | 514.95 | 493.80 | 496.90 | 496.90 | 2,392,736 |
| Aug 5, 2024 | 495.70 | 517.95 | 493.00 | 501.85 | 501.85 | 3,398,458 |
| Aug 2, 2024 | 501.00 | 511.00 | 497.25 | 505.70 | 505.70 | 2,056,545 |
| Aug 1, 2024 | 502.40 | 507.50 | 497.00 | 505.05 | 505.05 | 2,114,868 |
| Jul 31, 2024 | 504.35 | 506.95 | 500.25 | 501.90 | 501.90 | 636,329 |
| Jul 30, 2024 | 500.60 | 507.35 | 494.05 | 502.20 | 502.20 | 1,813,385 |
| Jul 29, 2024 | 513.35 | 517.15 | 495.35 | 496.60 | 496.60 | 762,874 |
| Jul 26, 2024 | 508.45 | 532.25 | 507.00 | 509.80 | 509.80 | 4,118,967 |
| Jul 25, 2024 | 482.40 | 514.70 | 482.00 | 503.40 | 503.40 | 4,413,514 |
| Jul 24, 2024 | 1 Dividend | |||||
| Jul 24, 2024 | 486.95 | 493.25 | 482.15 | 483.05 | 483.05 | 615,195 |
| Jul 23, 2024 | 496.00 | 500.90 | 481.05 | 487.20 | 486.20 | 1,596,328 |
| Jul 22, 2024 | 479.70 | 494.80 | 475.00 | 493.25 | 492.24 | 1,126,027 |
| Jul 19, 2024 | 492.45 | 493.00 | 475.65 | 481.40 | 480.41 | 1,089,473 |
| Jul 18, 2024 | 492.00 | 493.00 | 482.00 | 488.20 | 487.20 | 2,431,341 |
| Jul 16, 2024 | 487.00 | 492.00 | 486.15 | 488.90 | 487.90 | 1,189,708 |
| Jul 15, 2024 | 486.20 | 490.80 | 480.30 | 486.10 | 485.10 | 780,202 |
| Jul 12, 2024 | 470.25 | 489.40 | 469.35 | 480.40 | 479.41 | 2,457,854 |
| Jul 11, 2024 | 468.50 | 474.90 | 463.50 | 470.30 | 469.33 | 1,011,485 |
| Jul 10, 2024 | 456.55 | 473.95 | 456.55 | 470.10 | 469.14 | 1,924,549 |
| Jul 9, 2024 | 462.00 | 466.85 | 453.00 | 455.30 | 454.37 | 1,481,727 |
| Jul 8, 2024 | 464.00 | 471.70 | 453.40 | 455.95 | 455.01 | 1,650,173 |
| Jul 5, 2024 | 470.65 | 482.55 | 458.75 | 461.65 | 460.70 | 3,584,918 |
| Jul 4, 2024 | 473.90 | 479.95 | 464.60 | 470.65 | 469.68 | 5,684,718 |
| Jul 3, 2024 | 460.70 | 474.80 | 454.60 | 470.45 | 469.48 | 3,773,074 |
| Jul 2, 2024 | 475.85 | 476.10 | 456.55 | 459.50 | 458.56 | 2,481,749 |
| Jul 1, 2024 | 479.90 | 482.45 | 470.20 | 471.55 | 470.58 | 1,468,186 |
| Jun 28, 2024 | 479.00 | 482.00 | 473.05 | 475.35 | 474.37 | 1,985,061 |
| Jun 27, 2024 | 483.10 | 492.25 | 473.45 | 478.30 | 477.32 | 2,661,888 |
| Jun 26, 2024 | 485.95 | 487.75 | 480.00 | 481.30 | 480.31 | 2,089,571 |
| Jun 25, 2024 | 485.55 | 491.00 | 481.55 | 484.90 | 483.90 | 5,633,642 |
| Jun 24, 2024 | 488.20 | 499.80 | 482.00 | 485.00 | 484.00 | 1,529,511 |
| Jun 21, 2024 | 489.20 | 499.95 | 483.35 | 488.65 | 487.65 | 1,337,547 |
| Jun 20, 2024 | 491.75 | 496.45 | 485.00 | 487.75 | 486.75 | 1,059,397 |
| Jun 19, 2024 | 492.00 | 496.15 | 487.00 | 489.55 | 488.55 | 1,113,280 |
| Jun 18, 2024 | 502.25 | 509.85 | 487.35 | 493.50 | 492.49 | 1,255,345 |
| Jun 14, 2024 | 484.00 | 509.60 | 478.95 | 502.25 | 501.22 | 1,542,124 |
| Jun 13, 2024 | 468.90 | 489.00 | 468.30 | 483.00 | 482.01 | 1,363,028 |
| Jun 12, 2024 | 469.35 | 472.40 | 465.55 | 468.10 | 467.14 | 831,917 |
| Jun 11, 2024 | 464.00 | 473.95 | 461.25 | 469.35 | 468.39 | 2,665,188 |
| Jun 10, 2024 | 472.00 | 472.70 | 454.15 | 461.00 | 460.05 | 2,075,818 |
| Jun 7, 2024 | 447.40 | 467.95 | 447.35 | 465.80 | 464.84 | 1,576,892 |
| Jun 6, 2024 | 451.40 | 455.05 | 444.50 | 446.30 | 445.38 | 1,305,847 |
| Jun 5, 2024 | 441.70 | 448.80 | 421.45 | 443.25 | 442.34 | 2,323,667 |
| Jun 4, 2024 | 462.00 | 463.40 | 406.00 | 439.35 | 438.45 | 1,061,126 |
| Jun 3, 2024 | 489.00 | 489.00 | 457.45 | 459.35 | 458.41 | 1,476,514 |
| May 31, 2024 | 460.00 | 484.90 | 451.10 | 475.10 | 474.12 | 2,379,563 |
| May 30, 2024 | 465.00 | 474.20 | 454.30 | 457.20 | 456.26 | 1,923,350 |
| May 29, 2024 | 464.05 | 465.00 | 459.65 | 462.95 | 462.00 | 956,451 |
| May 28, 2024 | 457.85 | 465.00 | 451.20 | 464.50 | 463.55 | 1,601,149 |
| May 27, 2024 | 463.75 | 464.70 | 452.00 | 454.95 | 454.02 | 1,475,580 |
| May 24, 2024 | 472.50 | 479.20 | 460.00 | 462.00 | 461.05 | 2,374,758 |
| May 23, 2024 | 475.00 | 476.00 | 461.10 | 468.95 | 467.99 | 1,117,028 |
| May 22, 2024 | 467.00 | 479.45 | 462.50 | 469.70 | 468.74 | 4,225,384 |
| May 21, 2024 | 454.10 | 468.00 | 447.10 | 462.05 | 461.10 | 1,384,604 |
| May 17, 2024 | 448.85 | 454.00 | 446.15 | 450.55 | 449.63 | 380,178 |
| May 16, 2024 | 443.70 | 451.50 | 438.45 | 448.85 | 447.93 | 1,185,784 |
| May 15, 2024 | 446.60 | 448.60 | 442.45 | 443.70 | 442.79 | 157,640 |
| May 14, 2024 | 447.00 | 449.80 | 442.95 | 444.95 | 444.04 | 296,108 |
| May 13, 2024 | 442.00 | 449.00 | 434.00 | 446.30 | 445.38 | 572,434 |
| May 10, 2024 | 454.00 | 454.00 | 438.30 | 441.60 | 440.69 | 707,452 |
| May 9, 2024 | 462.05 | 465.20 | 447.10 | 452.10 | 451.17 | 1,135,963 |
| May 8, 2024 | 452.55 | 467.10 | 448.00 | 462.75 | 461.80 | 2,260,121 |
| May 7, 2024 | 461.40 | 462.90 | 448.20 | 453.50 | 452.57 | 832,631 |
| May 6, 2024 | 455.50 | 470.50 | 454.50 | 461.40 | 460.45 | 1,927,228 |
| May 3, 2024 | 444.00 | 456.25 | 440.20 | 451.95 | 451.02 | 1,518,217 |
| May 2, 2024 | 440.90 | 442.00 | 435.10 | 440.30 | 439.40 | 523,690 |
| Apr 30, 2024 | 446.95 | 446.95 | 437.00 | 438.55 | 437.65 | 355,652 |
| Apr 29, 2024 | 447.00 | 448.60 | 438.00 | 443.05 | 442.14 | 1,082,968 |
| Apr 26, 2024 | 442.10 | 449.45 | 441.00 | 443.55 | 442.64 | 256,171 |
| Apr 25, 2024 | 451.80 | 452.70 | 438.70 | 444.85 | 443.94 | 716,149 |
| Apr 24, 2024 | 446.70 | 456.00 | 445.10 | 450.00 | 449.08 | 744,571 |
Related Tickers
MAXHEALTH.NS Max Healthcare Institute Limited
1,108.40
-1.88%
MEDANTA.NS Global Health Limited
1,241.60
-0.47%
HCG.NS HealthCare Global Enterprises Limited
565.55
-1.74%
APOLLOHOSP.NS Apollo Hospitals Enterprise Limited
7,159.50
+0.25%
NH.NS Narayana Hrudayalaya Limited
1,796.80
-0.21%
ASTERDM.NS Aster DM Healthcare Limited
508.90
+0.60%
MEDANTA.BO Global Health Limited
1,242.45
-0.37%
RAINBOW.BO Rainbow Children's Medicare Limited
1,425.60
-1.66%
KIMS.NS Krishna Institute of Medical Sciences Limited
667.10
-3.50%
JLHL.NS Jupiter Life Line Hospitals Limited
1,498.20
-0.10%