SpiceJet Limited (BOM:500285)
India · Delayed Price · Currency is INR 13.66
+0.59 (4.51%)
At close: Mar 10, 2026
SpiceJet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 13.95 | 15.02 | 13.67 | 15.02 | 15.02 | 9.96% | 37,444,530 |
| Mar 10, 2026 | 13.44 | 14.08 | 13.41 | 13.66 | 13.66 | 4.51% | 34,894,460 |
| Mar 9, 2026 | 13.05 | 13.40 | 12.85 | 13.07 | 13.07 | -6.64% | 25,617,255 |
| Mar 6, 2026 | 14.07 | 14.38 | 13.90 | 14.00 | 14.00 | -0.57% | 15,199,050 |
| Mar 5, 2026 | 13.94 | 14.36 | 13.80 | 14.08 | 14.08 | 0.43% | 16,586,340 |
| Mar 4, 2026 | 14.60 | 14.60 | 13.83 | 14.02 | 14.02 | -7.52% | 23,284,000 |
| Mar 2, 2026 | 15.31 | 15.60 | 14.60 | 15.16 | 15.16 | -5.72% | 27,336,070 |
| Feb 27, 2026 | 16.38 | 17.15 | 15.50 | 16.08 | 16.08 | 1.13% | 71,706,160 |
| Feb 26, 2026 | 14.99 | 15.92 | 14.77 | 15.90 | 15.90 | 9.81% | 103,057,100 |
| Feb 25, 2026 | 13.80 | 15.47 | 12.88 | 14.48 | 14.48 | 1.19% | 339,204,900 |
| Feb 24, 2026 | 15.85 | 15.89 | 14.11 | 14.31 | 14.31 | -9.72% | 27,071,100 |
| Feb 23, 2026 | 16.52 | 16.65 | 15.76 | 15.85 | 15.85 | -2.22% | 10,122,840 |
| Feb 20, 2026 | 16.83 | 16.98 | 16.07 | 16.21 | 16.21 | -3.68% | 18,337,120 |
| Feb 19, 2026 | 16.95 | 17.30 | 16.68 | 16.83 | 16.83 | -0.71% | 15,032,300 |
| Feb 18, 2026 | 17.04 | 17.06 | 16.53 | 16.95 | 16.95 | -0.18% | 14,416,580 |
| Feb 17, 2026 | 17.48 | 17.48 | 16.82 | 16.98 | 16.98 | -1.39% | 11,821,970 |
| Feb 16, 2026 | 17.00 | 17.55 | 16.89 | 17.22 | 17.22 | 1.29% | 15,765,150 |
| Feb 13, 2026 | 19.80 | 20.03 | 16.80 | 17.00 | 17.00 | -16.71% | 48,643,180 |
| Feb 12, 2026 | 21.94 | 21.94 | 20.25 | 20.41 | 20.41 | -5.55% | 12,414,880 |
| Feb 11, 2026 | 22.22 | 22.46 | 21.40 | 21.61 | 21.61 | -2.44% | 12,436,960 |
| Feb 10, 2026 | 22.30 | 22.58 | 22.02 | 22.15 | 22.15 | 0.05% | 14,253,210 |
| Feb 9, 2026 | 22.05 | 22.85 | 22.05 | 22.14 | 22.14 | -0.09% | 11,674,810 |
| Feb 6, 2026 | 22.61 | 22.85 | 22.05 | 22.16 | 22.16 | -2.76% | 5,350,715 |
| Feb 5, 2026 | 22.97 | 23.01 | 22.60 | 22.79 | 22.79 | -0.78% | 5,019,116 |
| Feb 4, 2026 | 22.99 | 23.25 | 22.91 | 22.97 | 22.97 | 0.26% | 7,329,044 |
| Feb 3, 2026 | 24.20 | 24.24 | 22.84 | 22.91 | 22.91 | -0.22% | 5,218,362 |
| Feb 2, 2026 | 22.67 | 23.00 | 22.50 | 22.96 | 22.96 | 0.39% | 5,507,751 |
| Feb 1, 2026 | 23.10 | 23.84 | 22.52 | 22.87 | 22.87 | 0.57% | 5,163,330 |
| Jan 30, 2026 | 22.80 | 22.93 | 22.30 | 22.74 | 22.74 | -0.74% | 7,776,978 |
| Jan 29, 2026 | 23.00 | 23.25 | 22.78 | 22.91 | 22.91 | -0.39% | 7,959,979 |
| Jan 28, 2026 | 23.54 | 23.90 | 22.84 | 23.00 | 23.00 | -0.99% | 7,319,425 |
| Jan 27, 2026 | 22.65 | 23.91 | 21.90 | 23.23 | 23.23 | 1.40% | 11,856,210 |
| Jan 23, 2026 | 24.01 | 24.22 | 22.62 | 22.91 | 22.91 | -4.22% | 6,846,927 |
| Jan 22, 2026 | 24.01 | 25.00 | 23.79 | 23.92 | 23.92 | 1.31% | 8,955,514 |
| Jan 21, 2026 | 24.24 | 24.45 | 22.94 | 23.61 | 23.61 | -1.95% | 11,491,950 |
| Jan 20, 2026 | 25.70 | 25.99 | 23.61 | 24.08 | 24.08 | -6.49% | 9,513,284 |
| Jan 19, 2026 | 26.50 | 26.78 | 25.51 | 25.75 | 25.75 | -3.95% | 5,957,034 |
| Jan 16, 2026 | 26.34 | 27.78 | 26.10 | 26.81 | 26.81 | 2.76% | 8,560,258 |
| Jan 14, 2026 | 26.65 | 26.97 | 25.95 | 26.09 | 26.09 | -2.10% | 6,786,406 |
| Jan 13, 2026 | 26.85 | 27.49 | 25.90 | 26.65 | 26.65 | 1.14% | 11,839,030 |
| Jan 12, 2026 | 27.53 | 27.70 | 25.85 | 26.35 | 26.35 | -4.25% | 9,060,680 |
| Jan 9, 2026 | 28.18 | 28.48 | 27.27 | 27.52 | 27.52 | -2.55% | 5,382,766 |
| Jan 8, 2026 | 29.36 | 29.53 | 27.90 | 28.24 | 28.24 | -3.85% | 8,627,634 |
| Jan 7, 2026 | 29.50 | 29.77 | 29.25 | 29.37 | 29.37 | -0.37% | 4,011,266 |
| Jan 6, 2026 | 29.80 | 29.95 | 29.41 | 29.48 | 29.48 | -1.14% | 3,132,685 |
| Jan 5, 2026 | 30.17 | 30.30 | 29.66 | 29.82 | 29.82 | -1.16% | 3,085,402 |
| Jan 2, 2026 | 29.99 | 30.40 | 29.83 | 30.17 | 30.17 | 0.94% | 3,886,151 |
| Jan 1, 2026 | 29.74 | 30.18 | 29.74 | 29.89 | 29.89 | 0.50% | 2,823,937 |
| Dec 31, 2025 | 30.18 | 31.12 | 29.62 | 29.74 | 29.74 | -1.95% | 5,653,634 |
| Dec 30, 2025 | 29.84 | 30.99 | 29.04 | 30.33 | 30.33 | 1.71% | 8,672,465 |