All stocks
NSE: FORTIS·ISIN INE061F01013·Data to 2026-10-26
Fortis Healthcare Ltd. historical data
₹734.70+0.00%close 2026-10-26
Price since 2010 (adjusted)
Weekly closes, back-adjusted for splits, bonuses and dividends.
52w high
₹1,067.70
52w low
₹704.95
Turnover
₹98.5 Cr
Volume
13,65,215
1y return
-30.1%
3y CAGR
+32.1%
5y CAGR
+23.5%
10y CAGR
+15.1%
Splits, bonus and corporate actions
| Ex-date | Type | Detail |
|---|---|---|
| 2016-09-16 | agm | Annual General Meeting |
| 2015-09-14 | agm | Annual General Meeting |
| 2014-09-18 | agm | Annual General Meeting |
| 2013-09-19 | agm | Annual General Meeting |
| 2012-09-21 | agm | Annual General Meeting |
| 2011-09-12 | agm | Annual General Meeting |
| 2010-09-13 | agm | Annual General Meeting |
| 2026-07-24 | dividend | Dividend - Re 1 Per Share |
| 2025-07-25 | dividend | Dividend - Re 1 Per Share |
| 2024-07-24 | dividend | Dividend - Re 1 Per Share |
| 2023-07-20 | dividend | Dividend - Re 1 Per Share |
Last 30 trading days
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-26 | 714.00 | 734.70 | 705.40 | 734.70 | 13,65,215 |
| 2026-10-23 | 726.65 | 728.65 | 704.95 | 712.90 | 9,87,090 |
| 2026-10-22 | 723.50 | 726.65 | 710.80 | 726.65 | 12,61,211 |
| 2026-10-21 | 735.00 | 741.55 | 721.00 | 729.00 | 7,03,314 |
| 2026-10-19 | 737.25 | 745.15 | 731.80 | 737.80 | 10,76,545 |
| 2026-10-16 | 749.00 | 749.00 | 734.15 | 736.50 | 11,41,924 |
| 2026-10-15 | 746.50 | 758.95 | 740.20 | 746.25 | 21,91,136 |
| 2026-10-14 | 758.90 | 758.90 | 737.95 | 750.00 | 21,91,923 |
| 2026-10-13 | 757.00 | 767.70 | 745.20 | 756.40 | 20,90,170 |
| 2026-10-12 | 781.10 | 785.55 | 755.00 | 757.25 | 9,98,167 |
| 2026-10-09 | 788.00 | 806.00 | 778.00 | 786.25 | 36,38,882 |
| 2026-10-08 | 779.10 | 779.10 | 762.35 | 763.00 | 16,64,438 |
| 2026-10-07 | 760.15 | 782.45 | 753.45 | 779.10 | 18,58,360 |
| 2026-10-06 | 770.00 | 770.20 | 756.30 | 764.00 | 12,46,982 |
| 2026-10-05 | 784.95 | 785.75 | 763.80 | 763.80 | 21,15,546 |
| 2026-10-01 | 763.00 | 786.40 | 745.35 | 785.00 | 69,42,851 |
| 2026-09-30 | 817.00 | 821.00 | 757.45 | 770.00 | 58,18,918 |
| 2026-09-29 | 833.00 | 838.05 | 815.20 | 822.00 | 25,32,368 |
| 2026-09-28 | 831.00 | 840.20 | 817.25 | 830.75 | 26,08,914 |
| 2026-09-25 | 878.15 | 880.55 | 832.00 | 837.85 | 24,33,292 |
| 2026-09-24 | 891.60 | 897.15 | 877.35 | 877.35 | 9,06,861 |
| 2026-09-23 | 895.00 | 898.40 | 887.40 | 894.00 | 9,89,288 |
| 2026-09-22 | 894.20 | 908.80 | 892.35 | 896.55 | 8,08,369 |
| 2026-09-21 | 887.20 | 906.50 | 887.20 | 893.50 | 9,16,405 |
| 2026-09-18 | 884.70 | 899.70 | 884.70 | 886.00 | 19,28,099 |
| 2026-09-17 | 877.00 | 897.00 | 874.35 | 886.10 | 11,75,220 |
| 2026-09-16 | 880.00 | 880.10 | 861.40 | 870.30 | 10,94,839 |
| 2026-09-15 | 894.00 | 896.55 | 875.20 | 880.10 | 8,42,800 |
| 2026-09-11 | 897.50 | 900.00 | 885.00 | 887.80 | 7,84,589 |
| 2026-09-10 | 914.65 | 915.00 | 900.60 | 902.45 | 9,63,139 |
Get the full FORTIS history
Raw OHLCV needs no key. Adjusted prices need a free key.
curl
curl "https://api.tejhq.dev/v1/ohlcv/nse/FORTIS?from=2010-01-04"python
# pip install tejhq
from tej import Client
rows = Client().ohlcv("FORTIS", "nse", "2010-01-04", "2026-10-26")
print(len(rows), rows[-1])FAQ
- How far back does FORTIS historical data go?
- TejHQ has daily NSE data for FORTIS from 2010-01-04 to 2026-10-26, sourced from the official NSE bhavcopy and updated every trading day, ready by the next morning IST.
- Has FORTIS had any splits or bonus issues?
- Yes. Annual General Meeting (ex-date 2016-09-16); Annual General Meeting (ex-date 2015-09-14); Annual General Meeting (ex-date 2014-09-18); Annual General Meeting (ex-date 2013-09-19); Annual General Meeting (ex-date 2012-09-21); Annual General Meeting (ex-date 2011-09-12); Annual General Meeting (ex-date 2010-09-13). The /v1/adjusted endpoint back-adjusts prices for these.
- How do I download FORTIS historical prices?
- Call https://api.tejhq.dev/v1/ohlcv/nse/FORTIS?from=2010-01-04 with no key, use the Python SDK (pip install tejhq), or download the full NSE history as parquet from HuggingFace (tejhq/indian-markets).