FORTIS HEALTHCARE LIMITED (fortis)
PHARMA | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 15:29:00 | 794.5 | 794.7 | 793.0 | 793.05 | 6200 |
| 2025-07-08 15:28:00 | 794.0 | 794.1 | 793.15 | 793.3 | 11625 |
| 2025-07-08 15:27:00 | 793.8 | 795.35 | 793.6 | 794.0 | 13175 |
| 2025-07-08 15:26:00 | 793.55 | 793.55 | 793.5 | 793.5 | 3875 |
| 2025-07-08 15:25:00 | 793.35 | 793.35 | 792.95 | 793.15 | 5425 |
| 2025-07-08 15:24:00 | 793.25 | 793.4 | 792.8 | 793.4 | 6975 |
| 2025-07-08 15:23:00 | 793.65 | 793.65 | 793.15 | 793.15 | 2325 |
| 2025-07-08 15:22:00 | 794.2 | 794.2 | 794.15 | 794.15 | 2325 |
| 2025-07-08 15:21:00 | 794.6 | 794.6 | 794.55 | 794.55 | 5425 |
| 2025-07-08 15:20:00 | 794.7 | 794.7 | 794.7 | 794.7 | 1550 |
| 2025-07-08 15:19:00 | 794.45 | 794.45 | 794.45 | 794.45 | 0 |
| 2025-07-08 15:18:00 | 794.25 | 794.45 | 794.15 | 794.45 | 3875 |
| 2025-07-08 15:17:00 | 794.55 | 794.75 | 794.55 | 794.75 | 2325 |
| 2025-07-08 15:16:00 | 794.2 | 794.2 | 794.2 | 794.2 | 775 |
| 2025-07-08 15:15:00 | 792.8 | 794.7 | 792.8 | 794.15 | 13950 |
| 2025-07-08 15:14:00 | 793.9 | 794.3 | 792.9 | 793.65 | 8525 |
| 2025-07-08 15:13:00 | 793.95 | 793.95 | 793.95 | 793.95 | 2325 |
| 2025-07-08 15:12:00 | 794.4 | 794.4 | 794.4 | 794.4 | 775 |
| 2025-07-08 15:11:00 | 794.0 | 794.25 | 794.0 | 794.25 | 1550 |
| 2025-07-08 15:10:00 | 794.7 | 794.7 | 794.05 | 794.05 | 8525 |
| 2025-07-08 15:09:00 | 794.95 | 794.95 | 794.95 | 794.95 | 0 |
| 2025-07-08 15:08:00 | 794.95 | 794.95 | 794.95 | 794.95 | 0 |
| 2025-07-08 15:07:00 | 794.35 | 795.0 | 794.35 | 794.95 | 2325 |
| 2025-07-08 15:06:00 | 794.0 | 794.95 | 794.0 | 794.95 | 1550 |
| 2025-07-08 15:05:00 | 793.5 | 793.5 | 793.45 | 793.45 | 1550 |
| 2025-07-08 15:04:00 | 793.25 | 793.25 | 792.85 | 792.85 | 3100 |
| 2025-07-08 15:03:00 | 793.85 | 793.85 | 793.25 | 793.25 | 3875 |
| 2025-07-08 15:02:00 | 793.9 | 794.3 | 793.5 | 793.6 | 6200 |
| 2025-07-08 15:01:00 | 794.65 | 794.65 | 794.65 | 794.65 | 775 |
| 2025-07-08 15:00:00 | 794.15 | 794.35 | 793.8 | 794.35 | 3875 |
| 2025-07-08 14:59:00 | 794.35 | 794.4 | 794.0 | 794.0 | 3100 |
| 2025-07-08 14:58:00 | 794.05 | 794.05 | 794.05 | 794.05 | 6200 |
| 2025-07-08 14:57:00 | 795.45 | 795.6 | 795.45 | 795.6 | 4650 |
| 2025-07-08 14:56:00 | 795.65 | 795.65 | 795.25 | 795.25 | 1550 |
| 2025-07-08 14:55:00 | 794.15 | 794.85 | 794.15 | 794.85 | 3100 |
| 2025-07-08 14:54:00 | 793.9 | 793.9 | 793.6 | 793.6 | 1550 |
| 2025-07-08 14:53:00 | 793.05 | 793.25 | 793.05 | 793.25 | 6200 |
| 2025-07-08 14:52:00 | 793.65 | 793.65 | 792.55 | 792.55 | 4650 |
| 2025-07-08 14:51:00 | 793.4 | 793.4 | 793.4 | 793.4 | 11625 |
| 2025-07-08 14:50:00 | 792.75 | 792.75 | 792.75 | 792.75 | 0 |
| 2025-07-08 14:49:00 | 792.75 | 792.75 | 792.75 | 792.75 | 1550 |
| 2025-07-08 14:48:00 | 792.45 | 792.45 | 792.45 | 792.45 | 775 |
| 2025-07-08 14:47:00 | 792.15 | 792.45 | 792.1 | 792.45 | 2325 |
| 2025-07-08 14:46:00 | 792.0 | 792.0 | 792.0 | 792.0 | 0 |
| 2025-07-08 14:45:00 | 792.0 | 792.0 | 792.0 | 792.0 | 775 |
| 2025-07-08 14:44:00 | 792.3 | 792.55 | 792.3 | 792.55 | 1550 |
| 2025-07-08 14:43:00 | 792.05 | 792.05 | 792.05 | 792.05 | 0 |
| 2025-07-08 14:42:00 | 792.05 | 792.05 | 792.05 | 792.05 | 775 |
| 2025-07-08 14:41:00 | 792.5 | 792.5 | 792.5 | 792.5 | 0 |
| 2025-07-08 14:40:00 | 792.5 | 792.5 | 792.5 | 792.5 | 775 |
| 2025-07-08 14:39:00 | 791.6 | 792.45 | 791.6 | 792.45 | 2325 |
| 2025-07-08 14:38:00 | 792.25 | 792.25 | 791.95 | 791.95 | 1550 |
| 2025-07-08 14:37:00 | 792.1 | 792.1 | 791.45 | 791.45 | 1550 |
| 2025-07-08 14:36:00 | 792.05 | 792.05 | 792.05 | 792.05 | 1550 |
| 2025-07-08 14:35:00 | 792.2 | 792.2 | 792.2 | 792.2 | 775 |
| 2025-07-08 14:34:00 | 792.3 | 792.3 | 792.2 | 792.2 | 2325 |
| 2025-07-08 14:33:00 | 791.3 | 792.95 | 791.3 | 792.95 | 2325 |
| 2025-07-08 14:32:00 | 791.9 | 791.9 | 791.9 | 791.9 | 775 |
| 2025-07-08 14:31:00 | 790.6 | 791.3 | 790.6 | 791.3 | 1550 |
| 2025-07-08 14:30:00 | 790.95 | 790.95 | 790.95 | 790.95 | 775 |
| 2025-07-08 14:29:00 | 790.95 | 790.95 | 790.95 | 790.95 | 1550 |
| 2025-07-08 14:28:00 | 791.15 | 791.15 | 790.85 | 790.85 | 1550 |
| 2025-07-08 14:27:00 | 791.2 | 791.2 | 791.2 | 791.2 | 775 |
| 2025-07-08 14:26:00 | 789.95 | 790.35 | 789.9 | 789.9 | 3875 |
| 2025-07-08 14:25:00 | 790.05 | 790.05 | 790.05 | 790.05 | 0 |
| 2025-07-08 14:24:00 | 790.7 | 790.7 | 790.0 | 790.05 | 3100 |
| 2025-07-08 14:23:00 | 790.75 | 790.75 | 790.75 | 790.75 | 775 |
| 2025-07-08 14:22:00 | 790.0 | 790.7 | 790.0 | 790.7 | 3100 |
| 2025-07-08 14:21:00 | 791.0 | 791.0 | 791.0 | 791.0 | 1550 |
| 2025-07-08 14:20:00 | 791.05 | 791.05 | 791.05 | 791.05 | 775 |
| 2025-07-08 14:19:00 | 791.4 | 791.4 | 791.1 | 791.1 | 3100 |
| 2025-07-08 14:18:00 | 791.4 | 791.4 | 791.4 | 791.4 | 775 |
| 2025-07-08 14:17:00 | 791.95 | 791.95 | 791.95 | 791.95 | 0 |
| 2025-07-08 14:16:00 | 791.95 | 791.95 | 791.95 | 791.95 | 0 |
| 2025-07-08 14:15:00 | 791.95 | 791.95 | 791.95 | 791.95 | 0 |
| 2025-07-08 14:14:00 | 791.1 | 791.95 | 791.1 | 791.95 | 4650 |
| 2025-07-08 14:13:00 | 791.15 | 791.15 | 791.15 | 791.15 | 775 |
| 2025-07-08 14:12:00 | 791.6 | 791.6 | 791.6 | 791.6 | 0 |
| 2025-07-08 14:11:00 | 792.25 | 792.25 | 791.25 | 791.6 | 3875 |
| 2025-07-08 14:10:00 | 792.4 | 792.4 | 792.4 | 792.4 | 1550 |
| 2025-07-08 14:09:00 | 792.1 | 792.4 | 792.1 | 792.25 | 2325 |
| 2025-07-08 14:08:00 | 792.1 | 792.1 | 792.1 | 792.1 | 0 |
| 2025-07-08 14:07:00 | 792.1 | 792.1 | 792.1 | 792.1 | 2325 |
| 2025-07-08 14:06:00 | 792.65 | 792.65 | 792.0 | 792.0 | 1550 |
| 2025-07-08 14:05:00 | 792.05 | 792.05 | 792.05 | 792.05 | 0 |
| 2025-07-08 14:04:00 | 792.05 | 792.05 | 792.05 | 792.05 | 775 |
| 2025-07-08 14:03:00 | 792.45 | 792.65 | 792.45 | 792.65 | 1550 |
| 2025-07-08 14:02:00 | 793.0 | 793.0 | 792.6 | 792.6 | 1550 |
| 2025-07-08 14:01:00 | 793.6 | 793.65 | 793.6 | 793.65 | 3875 |
| 2025-07-08 14:00:00 | 794.0 | 794.0 | 794.0 | 794.0 | 775 |
| 2025-07-08 13:59:00 | 793.85 | 793.9 | 793.85 | 793.9 | 10850 |
| 2025-07-08 13:58:00 | 792.65 | 792.65 | 792.65 | 792.65 | 775 |
| 2025-07-08 13:57:00 | 792.1 | 792.1 | 792.1 | 792.1 | 775 |
| 2025-07-08 13:56:00 | 791.2 | 791.35 | 791.2 | 791.35 | 1550 |
| 2025-07-08 13:55:00 | 791.2 | 792.15 | 791.2 | 792.15 | 2325 |
| 2025-07-08 13:54:00 | 792.5 | 792.5 | 792.0 | 792.0 | 1550 |
| 2025-07-08 13:53:00 | 792.0 | 792.0 | 792.0 | 792.0 | 775 |
| 2025-07-08 13:52:00 | 791.15 | 791.85 | 790.1 | 791.85 | 6200 |
| 2025-07-08 13:51:00 | 790.35 | 792.4 | 790.35 | 792.4 | 5425 |
| 2025-07-08 13:50:00 | 791.1 | 791.1 | 788.95 | 789.25 | 17825 |