SpiceJet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	9.86	9.94	9.74	9.74	9.74	-4.98%	12,838,283
Mar 27, 2026	10.70	10.70	10.25	10.25	10.25	-4.92%	18,826,250
Mar 25, 2026	10.90	11.08	10.70	10.78	10.78	1.22%	37,677,390
Mar 24, 2026	11.24	11.38	10.31	10.65	10.65	-1.84%	41,400,830
Mar 23, 2026	11.90	11.91	10.85	10.85	10.85	-9.96%	44,645,840
Mar 20, 2026	12.55	12.78	12.00	12.05	12.05	-3.29%	31,225,600
Mar 19, 2026	12.80	12.99	12.28	12.46	12.46	-4.45%	22,441,610
Mar 18, 2026	13.24	13.49	12.90	13.04	13.04	-2.25%	18,944,660
Mar 17, 2026	13.86	13.90	13.12	13.34	13.34	-2.13%	16,112,410
Mar 16, 2026	14.06	14.06	12.75	13.63	13.63	-1.23%	24,495,034
Mar 13, 2026	14.30	14.69	13.63	13.80	13.80	-6.25%	23,735,750
Mar 12, 2026	14.75	15.45	14.45	14.72	14.72	-2.00%	32,817,730
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