SpiceJet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 11, 2025	34.39	34.88	33.91	34.06	34.06	-0.47%	3,719,876
Nov 10, 2025	35.30	35.64	33.90	34.22	34.22	-2.98%	4,508,128
Nov 7, 2025	35.25	35.94	35.05	35.27	35.27	-1.01%	3,166,284
Nov 6, 2025	36.90	37.30	35.50	35.63	35.63	-3.23%	4,301,572
Nov 4, 2025	36.96	37.95	36.34	36.82	36.82	-0.08%	7,809,820
Nov 3, 2025	37.00	37.70	36.75	36.85	36.85	-2.18%	3,064,583
Oct 31, 2025	38.00	38.18	37.55	37.67	37.67	0.21%	3,322,122
Oct 30, 2025	38.00	38.39	37.26	37.59	37.59	-0.69%	4,542,966
Oct 29, 2025	38.65	38.99	37.50	37.85	37.85	-1.59%	4,721,194
Oct 28, 2025	38.64	39.70	37.30	38.46	38.46	0.03%	11,151,030
Oct 27, 2025	38.19	40.59	38.19	38.45	38.45	0.68%	27,903,060
Oct 24, 2025	34.40	39.67	34.10	38.19	38.19	12.32%	44,101,980
Oct 23, 2025	33.55	35.09	33.50	34.00	34.00	2.63%	9,094,961
Oct 21, 2025	33.40	33.99	32.92	33.13	33.13	-0.18%	7,872,099
Oct 20, 2025	33.75	34.60	32.92	33.19	33.19	0.39%	9,179,704
Oct 17, 2025	33.57	35.99	32.85	33.06	33.06	-1.52%	12,566,870
Oct 16, 2025	34.20	34.50	32.91	33.57	33.57	-1.09%	5,026,851
Oct 15, 2025	33.10	34.88	33.10	33.94	33.94	2.69%	7,470,215