NSE: FORTIS | Series: EQ
-
LTP
659.00
-3.60 (-0.54 %) -
Open
663.45
685.65 -
High
672.45
686.95 -
Low
652.80
652.65 -
Close
659.70
662.60 -
52W High
744.50
30 Dec, 2024 -
52W Low
572.00
25 Oct, 2024
Upper Circuit: 795.12
Lower Circuit: 530.08
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 663.45 | 672.45 | 652.80 | 659.00 | 659.70 | -2.90 | -0.44 | 744.50 | 572.00 | 1,053,691 | 69.74 Crore | 46,353 |
| 02 Apr, 2025 | 685.65 | 686.95 | 652.65 | 660.00 | 662.60 | -26.05 | -3.78 | 744.50 | 572.00 | 1,791,342 | 118.69 Crore | 62,577 |
| 01 Apr, 2025 | 699.80 | 721.90 | 680.15 | 683.20 | 688.65 | -9.70 | -1.39 | 744.50 | 572.00 | 2,136,107 | 148.94 Crore | 71,159 |
| 28 Mar, 2025 | 671.00 | 724.95 | 666.05 | 694.00 | 698.35 | 26.55 | 3.95 | 744.50 | 572.00 | 6,070,165 | 426.15 Crore | 171,609 |
| 27 Mar, 2025 | 639.70 | 677.90 | 630.65 | 665.15 | 671.80 | 26.10 | 4.04 | 744.50 | 572.00 | 2,353,906 | 154.94 Crore | 88,994 |
| 26 Mar, 2025 | 650.00 | 653.85 | 638.70 | 644.00 | 645.70 | -1.95 | -0.3 | 744.50 | 572.00 | 905,883 | 58.34 Crore | 29,901 |
| 25 Mar, 2025 | 660.00 | 661.70 | 640.00 | 646.00 | 647.65 | -5.55 | -0.85 | 744.50 | 572.00 | 1,613,266 | 104.32 Crore | 64,182 |
| 24 Mar, 2025 | 637.90 | 656.70 | 633.50 | 653.00 | 653.20 | 24.95 | 3.97 | 744.50 | 572.00 | 1,262,762 | 81.38 Crore | 47,196 |
| 21 Mar, 2025 | 632.00 | 644.40 | 614.90 | 629.90 | 628.25 | 0.90 | 0.14 | 744.50 | 572.00 | 10,375,675 | 653.07 Crore | 126,124 |
| 20 Mar, 2025 | 618.00 | 630.95 | 612.85 | 626.05 | 627.35 | 17.50 | 2.87 | 744.50 | 572.00 | 1,496,370 | 93.63 Crore | 64,638 |
| 19 Mar, 2025 | 614.00 | 618.65 | 604.20 | 611.95 | 609.85 | -5.30 | -0.86 | 744.50 | 572.00 | 1,555,187 | 94.89 Crore | 57,078 |
| 18 Mar, 2025 | 600.00 | 619.80 | 600.00 | 612.10 | 615.15 | 16.85 | 2.82 | 744.50 | 572.00 | 1,424,203 | 87.57 Crore | 58,505 |
| 17 Mar, 2025 | 603.10 | 609.00 | 595.60 | 599.40 | 598.30 | -7.15 | -1.18 | 744.50 | 572.00 | 1,042,443 | 62.67 Crore | 48,007 |
| 13 Mar, 2025 | 616.75 | 620.00 | 599.60 | 605.65 | 605.45 | -10.10 | -1.64 | 744.50 | 572.00 | 1,662,890 | 100.95 Crore | 51,688 |
| 12 Mar, 2025 | 629.95 | 629.95 | 613.25 | 614.95 | 615.55 | -10.75 | -1.72 | 744.50 | 572.00 | 774,758 | 47.83 Crore | 38,686 |
| 11 Mar, 2025 | 614.20 | 632.20 | 614.15 | 625.00 | 626.30 | 5.00 | 0.8 | 744.50 | 572.00 | 1,012,887 | 63.57 Crore | 48,241 |
| 10 Mar, 2025 | 631.10 | 635.80 | 611.25 | 619.95 | 621.30 | -8.20 | -1.3 | 744.50 | 572.00 | 972,185 | 60.67 Crore | 55,592 |
| 07 Mar, 2025 | 644.20 | 654.10 | 627.00 | 630.45 | 629.50 | -19.15 | -2.95 | 744.50 | 572.00 | 1,197,982 | 76.71 Crore | 54,052 |
| 06 Mar, 2025 | 666.00 | 669.65 | 643.00 | 643.55 | 648.65 | -12.85 | -1.94 | 744.50 | 572.00 | 4,162,778 | 275.17 Crore | 124,324 |
| 05 Mar, 2025 | 643.05 | 673.65 | 630.15 | 660.15 | 661.50 | 22.40 | 3.5 | 744.50 | 572.00 | 3,088,536 | 204.21 Crore | 110,344 |
| 04 Mar, 2025 | 627.45 | 656.00 | 620.00 | 638.50 | 639.10 | 10.00 | 1.59 | 744.50 | 572.00 | 2,348,928 | 150.77 Crore | 75,130 |