BSE · FORTIS · stock
Fortis Healthcare Limited (FORTIS) stock price history
Every BSE trading session of Fortis Healthcare Limited from May 9, 2007 to Nov 13, 2026: 4,810 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
FORTIS adjusted close, 2007 to 2026
- ₹1,094
- All time high, 2025
- ₹1,009
- 52 week high, ₹711.00 low
- 4,810
- Daily sessions since 2007
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
FORTIS key facts
- Fortis Healthcare Limited (FORTIS) closed at ₹765.00 on Nov 13, 2026 on BSE.
- FORTIS's all time high close is ₹1,094, set on Oct 13, 2025; its all time low close is ₹48.74 on Oct 10, 2008.
- FORTIS's 52 week range is ₹711.00 to ₹1,009.
- FORTIS returned -19.7% over the year to Nov 13, 2026 and +199.7% over five years.
- Over ten years FORTIS returned +371%, +16.8% a year compounded.
- FORTIS's deepest drawdown was -58.5% from Jan 7, 2008 to Oct 10, 2008.
- DataCedar holds 4,810 daily sessions of FORTIS history from May 9, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
FORTIS price chart, 2007 to 2026
FORTIS returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.2% |
| 3 months | -15.4% |
| 6 months | -20.0% |
| Year to date | -12.9% |
| 1 year | -19.7% |
| 3 years | +108.1% |
| 5 years | +199.7% |
| 10 years | +371.2% |
| Since May 9, 2007 | +670.6% |
| Compound annual growth, 19.5 years | +11.0% |
FORTIS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹1,094 on Oct 13, 2025
- All time low close
- ₹48.74 on Oct 10, 2008
- 52 week high
- ₹1,009 on Jun 10, 2026
- 52 week low
- ₹711.00 on Oct 22, 2026
- Deepest drawdown
- -58.5% from Jan 7, 2008 to Oct 10, 2008, recovered Dec 4, 2009
- Best single session
- +20.0% on Feb 11, 2015
- Worst single session
- -14.7% on Sep 22, 2022
- Volatility, 1 year annualised
- 27.9%
- Sessions closing higher, 1 year
- 42%
- Growth of 1 since 2007
- 7.7×
- Best calendar year
- 2009, +107%
- Worst calendar year
- 2011, -43%
FORTIS price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on May 9, 2007; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹884.06 | ₹1,009 | ₹711.00 | ₹765.00 | -13.3% | 24.3M | 211 |
| 2025 | ₹724.32 | ₹1,104 | ₹519.88 | ₹882.61 | +22.9% | 13.4M | 248 |
| 2024 | ₹421.19 | ₹742.33 | ₹373.49 | ₹717.99 | +71.6% | 25.9M | 245 |
| 2023 | ₹280.48 | ₹421.09 | ₹243.60 | ₹418.50 | +47.3% | 11.1M | 245 |
| 2022 | ₹298.80 | ₹322.42 | ₹218.19 | ₹284.06 | -3.7% | 21.8M | 248 |
| 2021 | ₹155.36 | ₹305.75 | ₹152.03 | ₹295.08 | +91.8% | 68.8M | 248 |
| 2020 | ₹131.03 | ₹167.76 | ₹112.37 | ₹153.82 | +17.3% | 45.1M | 251 |
| 2019 | ₹139.08 | ₹159.82 | ₹110.78 | ₹131.08 | -5.9% | 82M | 243 |
| 2018 | ₹159.72 | ₹170.10 | ₹105.87 | ₹139.37 | -12.4% | 224.8M | 246 |
| 2017 | ₹180.37 | ₹229.21 | ₹122.50 | ₹159.13 | -11.2% | 247.2M | 248 |
| 2016 | ₹180.27 | ₹197.54 | ₹140.07 | ₹179.23 | +0.2% | 45M | 246 |
| 2015 | ₹110.29 | ₹197.74 | ₹103.69 | ₹178.93 | +62.2% | 72.1M | 246 |
| 2014 | ₹102.25 | ₹135.01 | ₹92.42 | ₹110.29 | +8.4% | 20.4M | 244 |
| 2013 | ₹114.41 | ₹116.29 | ₹83.39 | ₹101.70 | -10.8% | 17.9M | 248 |
| 2012 | ₹83.88 | ₹118.63 | ₹82.79 | ₹113.96 | +36.9% | 23.6M | 245 |
| 2011 | ₹145.92 | ₹170.25 | ₹80.41 | ₹83.24 | -42.8% | 28.2M | 246 |
| 2010 | ₹136.49 | ₹186.13 | ₹123.44 | ₹145.58 | +7.2% | 135.5M | 250 |
| 2009 | ₹70.48 | ₹137.39 | ₹61.35 | ₹135.75 | +107.4% | 70.5M | 242 |
| 2008 | ₹109.44 | ₹122.10 | ₹44.67 | ₹65.47 | -39.5% | 60.8M | 246 |
| 2007 | ₹104.23 | ₹111.58 | ₹68.50 | ₹108.25 | n/a | 85M | 164 |
FORTIS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₹765.00 | -0.6% |
| October 2026 | ₹769.80 | +0.2% |
| September 2026 | ₹768.20 | -15.4% |
| August 2026 | ₹908.00 | -3.8% |
| July 2026 | ₹943.95 | -1.3% |
| June 2026 | ₹956.19 | +2.9% |
| May 2026 | ₹928.91 | +0.7% |
| April 2026 | ₹922.37 | +16.2% |
| March 2026 | ₹793.76 | -15.7% |
| February 2026 | ₹941.10 | +10.6% |
| January 2026 | ₹850.75 | -3.6% |
| December 2025 | ₹882.61 | -3.9% |
About the FORTIS data
Daily bars. 4,810 sessions from May 9, 2007 to Nov 13, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 9, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/bse%3AFORTIS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
Common questions
FORTIS share price history
