Fortis Malar Hospitals Limited Recent Share Price (BSE:523696)

BSE:523696 - Fortis Malar Hospitals Ltd Fortis Malar Hospitals Limited
Sector: Health Care, Industry: Managed Health Care

Add Alert

Yahoo Finance | Screener.in

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
9 Sep 2019	INR	52.55	52.55	49.55	50.05	50.05	-0.95 (-1.86%)	3
6 Sep 2019	INR	49	52	49	51	51	-0.95 (-1.83%)	662
5 Sep 2019	INR	52.45	52.45	50	51.95	51.95	+2.25 (+4.53%)	251
4 Sep 2019	INR	49.7	49.7	49.7	49.7	49.7	+0.1 (+0.20%)	60
3 Sep 2019	INR	48.25	51	48.25	49.6	49.6	+0.55 (+1.12%)	5,154
30 Aug 2019	INR	47	50	47	49.05	49.05	-0.15 (-0.30%)	900
29 Aug 2019	INR	48.3	50	48.3	49.2	49.2	-0.8 (-1.60%)	225
28 Aug 2019	INR	50	53	50	50	50	-0.05 (-0.10%)	109
27 Aug 2019	INR	50	51.95	50	50.05	50.05	+1.75 (+3.62%)	867
26 Aug 2019	INR	47.2	51	47.2	48.3	48.3	-1.75 (-3.50%)	664
23 Aug 2019	INR	48.8	51.25	48.8	50.05	50.05	+1.45 (+2.98%)	12,277
22 Aug 2019	INR	47	50.05	47	48.6	48.6	-0.6 (-1.22%)	2,573
21 Aug 2019	INR	48.55	49.2	48.55	49.2	49.2	-0.25 (-0.51%)	29
20 Aug 2019	INR	49	50	49	49.45	49.45	-0.6 (-1.20%)	1,160
19 Aug 2019	INR	50.05	50.05	50	50.05	50.05	+0.05 (+0.10%)	44
16 Aug 2019	INR	52	52.1	49.05	50	50	-1.2 (-2.34%)	1,131
14 Aug 2019	INR	50.15	52.3	50	51.2	51.2	+0.35 (+0.69%)	32,629
13 Aug 2019	INR	52.25	52.3	50	50.85	50.85	-0.35 (-0.68%)	675
9 Aug 2019	INR	48.6	51.3	48.05	51.2	51.2	+2.8 (+5.79%)	25,162
8 Aug 2019	INR	48.4	48.4	48.4	48.4	48.4	-1.6 (-3.20%)	501
7 Aug 2019	INR	51.95	51.95	48	50	50	0.0 (0.0%)	403
6 Aug 2019	INR	48.25	50	48.25	50	50	+1.9 (+3.95%)	3,728
5 Aug 2019	INR	50	50.05	48.1	48.1	48.1	-1.9 (-3.80%)	3,064
2 Aug 2019	INR	50	50	50	50	50	0.0 (0.0%)	0
1 Aug 2019	INR	47.1	50	47.1	50	50	0.0 (0.0%)	435
31 Jul 2019	INR	50.05	50.5	50	50	50	-0.05 (-0.10%)	1,960
30 Jul 2019	INR	50	50.05	50	50.05	50.05	-0.15 (-0.30%)	2,340
29 Jul 2019	INR	51.05	51.05	50.2	50.2	50.2	-0.8 (-1.57%)	1,000
26 Jul 2019	INR	52.35	52.35	50.1	51	51	+0.45 (+0.89%)	3,378
25 Jul 2019	INR	50.55	50.55	50.55	50.55	50.55	0.0 (0.0%)	0

See Xignite Response |