SpiceJet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 29, 2025	30.64	30.70	29.52	29.82	29.82	-2.36%	5,243,488
Dec 26, 2025	31.00	31.30	30.50	30.54	30.54	-1.86%	3,065,720
Dec 24, 2025	31.03	31.79	31.03	31.12	31.12	0.32%	5,641,914
Dec 23, 2025	31.00	31.29	30.62	31.02	31.02	1.37%	5,970,581
Dec 22, 2025	30.48	30.81	30.38	30.60	30.60	1.32%	6,029,991
Dec 19, 2025	30.66	30.99	30.10	30.20	30.20	-0.79%	8,630,418
Dec 18, 2025	30.35	30.75	30.00	30.44	30.44	-0.29%	5,177,061
Dec 17, 2025	30.88	31.76	30.35	30.53	30.53	-1.13%	9,666,006
Dec 16, 2025	31.60	31.98	30.80	30.88	30.88	-2.62%	7,699,828
Dec 15, 2025	32.70	33.50	31.56	31.71	31.71	-3.29%	12,288,030
Dec 12, 2025	33.32	33.80	32.51	32.79	32.79	-1.59%	8,515,803
Dec 11, 2025	34.30	34.60	33.05	33.32	33.32	-1.65%	10,985,440
Dec 10, 2025	35.50	36.00	33.60	33.88	33.88	-1.25%	28,519,830
Dec 9, 2025	32.60	34.99	32.60	34.31	34.31	5.57%	36,230,610
Dec 8, 2025	32.80	35.50	32.10	32.50	32.50	4.47%	59,163,030
Dec 5, 2025	31.15	33.00	30.92	31.11	31.11	2.54%	17,422,849
Dec 4, 2025	31.98	31.98	30.10	30.34	30.34	-4.74%	7,250,756
Dec 3, 2025	31.88	32.30	31.45	31.85	31.85	0.28%	3,661,815
Dec 2, 2025	32.40	32.74	31.60	31.76	31.76	-2.79%	6,088,566
Dec 1, 2025	33.60	34.26	32.50	32.67	32.67	-1.80%	4,953,788
Nov 28, 2025	33.50	33.97	33.12	33.27	33.27	-1.39%	2,618,620
Nov 27, 2025	33.80	34.08	33.16	33.74	33.74	0.15%	3,806,832
Nov 26, 2025	32.49	33.90	32.46	33.69	33.69	3.95%	5,315,923
Nov 25, 2025	31.97	32.73	31.81	32.41	32.41	0.90%	4,716,879
Nov 24, 2025	35.18	35.33	31.16	32.12	32.12	-8.52%	17,754,210
Nov 21, 2025	36.25	36.25	34.60	35.11	35.11	-2.69%	6,318,842
Nov 20, 2025	37.10	37.68	35.60	36.08	36.08	-2.04%	7,017,623
Nov 19, 2025	36.75	37.70	36.26	36.83	36.83	0.27%	11,362,900
Nov 18, 2025	37.20	37.90	36.55	36.73	36.73	-1.55%	5,746,354
Nov 17, 2025	35.50	37.90	35.50	37.31	37.31	5.16%	16,565,400
Nov 14, 2025	36.25	37.10	35.26	35.48	35.48	-2.12%	7,228,812
Nov 13, 2025	34.10	37.49	34.10	36.25	36.25	2.17%	21,495,230
Nov 12, 2025	34.30	35.98	33.94	35.48	35.48	4.17%	5,125,685