BSE - Delayed Quote INR

Fortis Malar Hospitals Limited (FORTISMLR.BO)

Compare
54.87 +0.89 (+1.65%)
At close: November 29 at 3:29 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Nov 29, 2024 53.90 55.92 53.60 54.87 54.87 28,151
Nov 28, 2024 54.20 54.40 53.30 53.98 53.98 20,880
Nov 27, 2024 54.40 54.40 53.30 53.79 53.79 12,981
Nov 26, 2024 54.75 54.75 53.37 53.74 53.74 15,870
Nov 25, 2024 53.40 54.49 53.10 54.03 54.03 18,932
Nov 22, 2024 53.50 54.00 52.52 52.95 52.95 19,883
Nov 21, 2024 54.10 54.10 52.31 53.03 53.03 14,527
Nov 19, 2024 53.89 53.89 52.80 53.50 53.50 9,843
Nov 18, 2024 53.25 53.35 52.00 53.06 53.06 14,140
Nov 14, 2024 53.25 53.80 52.11 52.46 52.46 13,677
Nov 13, 2024 54.10 54.10 51.45 52.19 52.19 22,493
Nov 12, 2024 54.50 54.50 53.53 53.99 53.99 12,820
Nov 11, 2024 52.55 54.50 52.55 53.68 53.68 18,623
Nov 8, 2024 55.50 55.50 52.99 53.59 53.59 34,473
Nov 7, 2024 54.80 54.80 53.33 54.74 54.74 22,106
Nov 6, 2024 54.15 54.15 52.40 53.14 53.14 47,877
Nov 5, 2024 55.15 55.15 53.00 53.71 53.71 27,932
Nov 4, 2024 53.20 55.90 53.20 54.10 54.10 35,837
Nov 1, 2024 56.00 56.00 55.00 55.84 55.84 19,506
Oct 31, 2024 53.14 54.70 53.14 54.35 54.35 19,958
Oct 30, 2024 53.30 54.90 52.52 53.14 53.14 50,253
Oct 29, 2024 53.21 54.77 52.17 54.59 54.59 40,003
Oct 28, 2024 55.97 55.97 51.27 52.17 52.17 32,505
Oct 25, 2024 53.00 54.00 51.01 51.99 51.99 18,218
Oct 24, 2024 54.00 54.75 52.27 52.95 52.95 15,653
Oct 23, 2024 55.10 55.74 53.02 53.83 53.83 15,092
Oct 22, 2024 56.74 57.90 54.10 54.52 54.52 26,016
Oct 21, 2024 56.15 56.49 55.02 55.96 55.96 24,668
Oct 18, 2024 56.65 56.65 54.90 55.27 55.27 23,979
Oct 17, 2024 56.65 56.75 55.00 56.07 56.07 21,546
Oct 16, 2024 57.00 57.00 55.50 55.94 55.94 27,819
Oct 15, 2024 56.21 57.65 55.90 56.41 56.41 34,970
Oct 14, 2024 58.19 58.19 56.11 56.88 56.88 25,211
Oct 11, 2024 58.00 58.00 56.81 57.18 57.18 26,569
Oct 10, 2024 57.55 58.20 56.90 57.16 57.16 24,237
Oct 9, 2024 59.05 59.05 57.00 57.32 57.32 36,589
Oct 8, 2024 58.96 58.96 55.50 58.28 58.28 29,182
Oct 7, 2024 59.34 59.34 56.51 56.82 56.82 53,694
Oct 4, 2024 58.95 58.95 57.50 58.18 58.18 18,888
Oct 3, 2024 57.50 59.15 57.50 58.27 58.27 21,916
Oct 1, 2024 59.45 59.65 58.30 58.80 58.80 17,363
Sep 30, 2024 60.09 60.09 58.00 59.06 59.06 38,735
Sep 27, 2024 60.29 60.29 59.00 59.08 59.08 32,389
Sep 26, 2024 60.39 60.39 59.01 59.38 59.38 10,364
Sep 25, 2024 60.15 60.57 59.11 59.54 59.54 13,179
Sep 24, 2024 60.30 60.30 59.05 59.72 59.72 32,461
Sep 23, 2024 58.50 60.98 58.50 59.64 59.64 18,626
Sep 20, 2024 60.79 60.79 58.60 59.75 59.75 29,711
Sep 19, 2024 61.50 61.50 59.00 59.78 59.78 15,239
Sep 18, 2024 60.00 60.00 59.30 59.81 59.81 15,129
Sep 17, 2024 60.49 60.65 58.60 60.29 60.29 32,544
Sep 16, 2024 60.20 60.80 59.01 59.50 59.50 25,757
Sep 13, 2024 60.24 60.24 59.01 59.73 59.73 15,455
Sep 12, 2024 60.20 60.20 58.80 59.75 59.75 15,691
Sep 11, 2024 59.89 60.00 58.51 59.14 59.14 25,891
Sep 10, 2024 60.00 61.00 58.00 59.47 59.47 63,161
Sep 9, 2024 62.00 62.00 60.05 60.45 60.45 32,023
Sep 6, 2024 60.30 61.70 59.95 60.10 60.10 36,055
Sep 5, 2024 61.80 61.80 60.00 60.90 60.90 20,111
Sep 4, 2024 60.00 61.90 60.00 60.92 60.92 11,244
Sep 3, 2024 60.92 61.00 60.00 60.70 60.70 16,282
Sep 2, 2024 61.00 62.40 59.00 60.92 60.92 56,664
Aug 30, 2024 61.97 62.55 60.90 61.49 61.49 20,099
Aug 29, 2024 61.30 62.59 60.65 61.37 61.37 20,942
Aug 28, 2024 62.00 62.65 60.85 61.99 61.99 22,392
Aug 27, 2024 61.99 62.40 61.00 62.06 62.06 20,920
Aug 26, 2024 62.20 62.20 60.00 61.80 61.80 27,184
Aug 23, 2024 61.90 61.90 60.75 61.46 61.46 13,281
Aug 22, 2024 62.90 63.20 60.40 60.68 60.68 40,838
Aug 21, 2024 62.75 62.75 61.00 61.84 61.84 14,830
Aug 20, 2024 60.50 61.90 60.50 61.42 61.42 18,601
Aug 19, 2024 61.45 62.25 59.50 61.39 61.39 33,298
Aug 16, 2024 61.95 61.95 60.01 60.67 60.67 27,546
Aug 14, 2024 62.10 62.10 59.80 60.01 60.01 27,872
Aug 13, 2024 60.96 62.60 60.25 60.88 60.88 27,101
Aug 12, 2024 60.50 63.22 60.30 60.96 60.96 24,795
Aug 9, 2024 60.50 62.40 60.50 60.88 60.88 35,077
Aug 8, 2024 61.10 62.20 60.01 61.12 61.12 14,804
Aug 7, 2024 62.95 62.95 59.05 61.88 61.88 45,539
Aug 6, 2024 62.20 63.48 60.22 61.05 61.05 42,901
Aug 5, 2024 61.70 63.69 61.25 62.32 62.32 34,630
Aug 2, 2024 64.55 66.00 62.00 63.69 63.69 41,806
Aug 1, 2024 64.90 67.00 62.70 64.94 64.94 47,870
Jul 31, 2024 62.88 64.99 60.51 64.49 64.49 35,037
Jul 30, 2024 63.99 63.99 62.00 62.44 62.44 64,483
Jul 29, 2024 63.99 65.96 60.72 64.69 64.69 65,638
Jul 26, 2024 62.00 63.24 62.00 63.24 63.24 21,442
Jul 25, 2024 62.00 62.00 61.21 62.00 62.00 18,932
Jul 24, 2024 2.50 Dividend
Jul 24, 2024 62.00 62.05 62.00 62.05 62.05 32,228
Jul 23, 2024 66.50 66.50 65.66 65.66 63.16 33,909
Jul 22, 2024 67.00 67.00 66.99 67.00 64.45 54,436
Jul 19, 2024 67.70 67.70 67.30 67.50 64.93 52,030
Jul 18, 2024 67.00 67.00 66.90 67.00 64.45 35,192
Jul 16, 2024 66.29 66.30 66.29 66.30 63.78 74,898
Jul 15, 2024 65.00 65.00 65.00 65.00 62.53 48,995
Jul 12, 2024 62.81 63.75 62.81 63.75 61.32 41,138
Jul 11, 2024 62.41 62.50 62.41 62.50 60.12 23,851
Jul 10, 2024 63.68 63.68 63.68 63.68 61.26 12,246
Jul 9, 2024 66.29 66.29 64.97 64.97 62.50 16,415
Jul 8, 2024 66.29 66.29 66.29 66.29 63.77 28,321
Jul 5, 2024 65.00 65.00 64.99 65.00 62.53 39,662
Jul 4, 2024 64.51 64.51 64.51 64.51 62.05 49,395
Jul 3, 2024 62.02 63.25 62.02 63.25 60.84 19,614
Jul 2, 2024 62.10 62.10 61.58 62.01 59.65 31,408
Jul 1, 2024 62.70 62.70 62.70 62.70 60.31 17,487
Jun 28, 2024 63.97 63.97 63.97 63.97 61.53 27,017
Jun 27, 2024 65.27 65.27 65.27 65.27 62.78 12,415
Jun 26, 2024 66.60 66.60 66.60 66.60 64.06 9,418
Jun 25, 2024 67.95 67.95 67.95 67.95 65.36 10,294
Jun 24, 2024 69.33 69.33 69.33 69.33 66.69 9,921
Jun 21, 2024 70.74 70.74 70.74 70.74 68.05 14,216
Jun 20, 2024 72.18 72.18 72.18 72.18 69.43 20,432
Jun 19, 2024 78.78 78.78 71.28 73.65 70.85 276,110
Jun 18, 2024 75.00 75.03 72.00 75.03 72.17 89,269
Jun 14, 2024 69.40 71.46 64.66 71.46 68.74 304,726
Jun 13, 2024 68.06 68.06 68.06 68.06 65.47 29,657
Jun 12, 2024 64.82 64.82 64.82 64.82 62.35 8,985
Jun 11, 2024 59.05 61.74 59.05 61.74 59.39 75,591
Jun 10, 2024 55.89 58.80 55.00 58.80 56.56 185,455
Jun 7, 2024 55.01 56.00 55.01 56.00 53.87 102,065
Jun 6, 2024 56.14 57.28 56.13 56.13 53.99 257,227
Jun 5, 2024 57.27 57.27 57.27 57.27 55.09 8,503
Jun 4, 2024 58.43 58.43 58.43 58.43 56.21 7,038
Jun 3, 2024 59.62 59.62 59.62 59.62 57.35 15,301
May 31, 2024 60.83 60.83 60.83 60.83 58.51 9,261
May 30, 2024 62.07 62.07 62.07 62.07 59.71 7,078
May 29, 2024 63.33 63.33 63.33 63.33 60.92 8,681
May 28, 2024 64.62 64.62 64.62 64.62 62.16 33,374
May 27, 2024 63.35 65.93 63.35 65.93 63.42 281,676
May 24, 2024 64.64 64.64 64.64 64.64 62.18 9,991
May 23, 2024 65.95 65.95 65.95 65.95 63.44 9,349
May 22, 2024 67.29 67.29 67.29 67.29 64.73 9,327
May 21, 2024 68.66 68.66 68.66 68.66 66.05 11,362
May 17, 2024 71.48 71.48 71.48 71.48 68.76 8,556
May 16, 2024 72.93 72.93 72.93 72.93 70.15 6,091
May 15, 2024 74.41 74.41 74.41 74.41 71.58 5,244
May 14, 2024 75.92 75.92 75.92 75.92 73.03 9,550
May 13, 2024 77.46 77.46 77.46 77.46 74.51 3,494
May 10, 2024 79.04 79.04 79.04 79.04 76.03 3,623
May 9, 2024 80.65 80.65 80.65 80.65 77.58 2,746
May 8, 2024 82.29 82.29 82.29 82.29 79.16 4,654
May 7, 2024 83.96 83.96 83.96 83.96 80.76 4,075
May 6, 2024 85.67 85.67 85.67 85.67 82.41 6,820
May 3, 2024 87.41 87.41 87.41 87.41 84.08 15,005
May 2, 2024 89.19 89.19 89.19 89.19 85.79 59,166
Apr 30, 2024 91.01 91.01 91.01 91.01 87.54 45,284
Apr 29, 2024 86.68 86.68 86.68 86.68 83.38 64,373
Apr 26, 2024 82.25 82.56 80.98 82.56 79.42 190,035
Apr 25, 2024 78.63 78.63 75.00 78.63 75.64 406,142
Apr 24, 2024 74.89 74.89 74.89 74.89 72.04 99,206
Apr 23, 2024 40.00 Dividend
Apr 23, 2024 65.00 71.33 65.00 71.33 68.61 515,821
Apr 22, 2024 107.94 107.94 107.94 107.94 65.35 346,122
Apr 19, 2024 97.00 98.13 95.35 98.13 59.41 1,202,276
Apr 18, 2024 89.21 89.21 89.21 89.21 54.01 120,531
Apr 16, 2024 81.10 81.10 81.10 81.10 49.10 457,105
Apr 15, 2024 67.59 67.59 67.59 67.59 40.92 127,584
Apr 12, 2024 57.00 57.00 55.55 56.33 34.11 18,182
Apr 10, 2024 57.68 58.00 55.80 57.00 34.51 13,036
Apr 9, 2024 57.00 58.00 56.05 57.56 34.85 39,916
Apr 8, 2024 58.70 58.70 56.55 57.24 34.66 31,089
Apr 5, 2024 57.85 58.40 55.50 57.62 34.89 38,142
Apr 4, 2024 56.10 57.80 55.01 57.18 34.62 35,040
Apr 3, 2024 53.69 56.50 52.56 55.71 33.73 52,264
Apr 2, 2024 52.30 53.40 50.59 52.79 31.96 25,190
Apr 1, 2024 47.01 51.26 47.01 51.19 30.99 47,511
Mar 28, 2024 45.10 47.40 44.00 46.60 28.21 55,697
Mar 27, 2024 46.50 47.85 46.00 46.15 27.94 41,957
Mar 26, 2024 47.80 48.40 45.50 47.13 28.54 57,837
Mar 22, 2024 48.40 49.25 47.52 47.80 28.94 18,532
Mar 21, 2024 49.74 49.74 47.51 47.98 29.05 13,950
Mar 20, 2024 49.21 49.49 47.75 48.18 29.17 18,702
Mar 19, 2024 49.84 49.84 47.66 48.49 29.36 18,554
Mar 18, 2024 48.50 50.40 48.15 49.21 29.79 25,781
Mar 14, 2024 45.75 52.50 45.75 48.76 29.52 15,828
Mar 13, 2024 50.00 53.50 46.55 47.96 29.04 17,811
Mar 12, 2024 53.80 53.80 51.00 51.69 31.30 9,828
Mar 11, 2024 54.00 54.40 51.70 52.21 31.61 14,123
Mar 7, 2024 52.45 54.16 52.05 53.04 32.11 45,751
Mar 6, 2024 52.01 53.70 52.01 52.67 31.89 24,599
Mar 5, 2024 53.89 55.90 53.30 53.69 32.51 39,520
Mar 4, 2024 54.00 57.50 54.00 54.99 33.29 4,851
Mar 1, 2024 53.79 55.95 52.30 55.53 33.62 20,916
Feb 29, 2024 53.40 53.95 51.00 52.69 31.90 30,193
Feb 28, 2024 54.95 54.95 52.25 53.33 32.29 14,203
Feb 27, 2024 54.00 54.90 53.00 54.53 33.02 9,190
Feb 26, 2024 55.00 55.80 53.50 54.39 32.93 8,858
Feb 23, 2024 53.65 55.95 53.65 54.81 33.19 12,567
Feb 22, 2024 54.51 54.60 53.00 53.83 32.59 9,628
Feb 21, 2024 55.90 56.00 54.51 54.65 33.09 12,394
Feb 20, 2024 56.00 56.00 54.50 55.07 33.34 13,088
Feb 19, 2024 55.65 56.15 55.00 55.75 33.75 25,197
Feb 16, 2024 53.11 56.00 53.11 54.56 33.03 80,616
Feb 15, 2024 55.40 55.40 53.21 53.52 32.40 14,311
Feb 14, 2024 53.00 54.90 52.64 53.58 32.44 52,159
Feb 13, 2024 56.79 56.79 52.64 53.32 32.28 33,670
Feb 12, 2024 57.40 57.40 55.70 56.00 33.91 15,850
Feb 9, 2024 56.00 57.50 55.50 56.98 34.50 33,497
Feb 8, 2024 56.00 57.75 56.00 56.33 34.11 19,648
Feb 7, 2024 57.80 58.69 55.55 56.55 34.24 37,539
Feb 6, 2024 60.01 60.01 57.20 57.82 35.01 128,302
Feb 5, 2024 58.00 59.80 56.60 59.45 35.99 44,232
Feb 2, 2024 58.00 58.00 56.10 56.96 34.49 93,648
Feb 1, 2024 58.00 58.99 56.00 57.67 34.92 14,380
Jan 31, 2024 59.40 59.40 57.60 57.86 35.03 16,459
Jan 30, 2024 58.10 59.44 57.50 58.29 35.29 11,072
Jan 29, 2024 59.00 59.60 58.00 58.17 35.22 15,953
Jan 25, 2024 59.99 59.99 57.52 58.31 35.30 10,552
Jan 24, 2024 58.70 58.90 57.01 58.84 35.63 9,788
Jan 23, 2024 60.00 60.00 58.05 58.35 35.33 14,563
Jan 19, 2024 60.99 60.99 59.50 59.68 36.13 12,640
Jan 18, 2024 60.98 60.98 58.37 59.79 36.20 12,586
Jan 17, 2024 59.41 61.99 59.41 59.95 36.30 100,774
Jan 16, 2024 64.99 64.99 61.01 61.39 37.17 23,156
Jan 15, 2024 60.48 62.70 59.70 62.70 37.96 46,658
Jan 12, 2024 59.94 60.00 58.70 59.72 36.16 12,322
Jan 11, 2024 60.00 60.30 58.50 59.21 35.85 32,368
Jan 10, 2024 60.70 60.90 59.00 59.52 36.04 17,966
Jan 9, 2024 60.71 60.71 59.90 60.19 36.44 27,422
Jan 8, 2024 61.33 61.33 60.00 60.63 36.71 23,855
Jan 5, 2024 60.95 61.48 59.90 60.13 36.41 35,800
Jan 4, 2024 61.00 61.00 60.01 60.41 36.58 29,234
Jan 3, 2024 60.50 60.50 59.56 60.02 36.34 69,089
Jan 2, 2024 60.50 60.50 59.52 60.00 36.33 14,308
Jan 1, 2024 58.00 60.90 58.00 59.82 36.22 31,235
Dec 29, 2023 59.70 59.80 58.66 58.85 35.63 16,712
Dec 28, 2023 58.51 60.50 58.51 59.70 36.15 10,837
Dec 27, 2023 60.95 60.95 57.55 58.99 35.72 36,589
Dec 26, 2023 61.20 61.25 59.80 59.98 36.32 21,374
Dec 22, 2023 60.99 60.99 59.05 60.70 36.75 13,040
Dec 21, 2023 57.10 59.95 57.10 59.24 35.87 11,773
Dec 20, 2023 60.55 61.47 57.60 58.70 35.54 39,942
Dec 19, 2023 61.88 62.99 59.90 60.42 36.58 45,495
Dec 18, 2023 61.91 63.45 61.50 61.88 37.47 14,807
Dec 15, 2023 60.55 61.97 60.50 61.91 37.48 8,906
Dec 14, 2023 62.00 62.00 60.25 61.12 37.01 24,132
Dec 13, 2023 62.90 62.90 62.00 62.13 37.62 13,812
Dec 12, 2023 64.80 64.80 62.00 62.49 37.84 19,355
Dec 11, 2023 62.50 64.50 62.40 63.92 38.70 41,750
Dec 8, 2023 61.55 62.50 60.53 62.42 37.79 40,923
Dec 7, 2023 61.56 61.56 60.11 61.54 37.26 21,549
Dec 6, 2023 62.00 62.00 60.56 61.54 37.26 22,442
Dec 5, 2023 63.49 63.49 62.02 62.45 37.81 35,450
Dec 4, 2023 64.85 64.85 62.00 63.03 38.16 48,693
Dec 1, 2023 61.60 65.99 61.60 63.85 38.66 40,848
Nov 30, 2023 66.15 67.50 64.36 64.44 39.02 50,171
Nov 29, 2023 70.80 70.80 67.20 67.74 41.01 82,269