SpiceJet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 14, 2025	33.71	34.03	32.70	33.05	33.05	-1.72%	5,045,977
Oct 13, 2025	34.50	34.85	33.51	33.63	33.63	-3.80%	5,784,301
Oct 10, 2025	32.55	35.97	32.11	34.96	34.96	5.65%	43,708,490
Oct 9, 2025	28.68	33.70	28.56	33.09	33.09	15.90%	92,827,660
Oct 8, 2025	29.26	29.30	28.13	28.55	28.55	-0.80%	5,045,494
Oct 7, 2025	29.54	29.75	28.62	28.78	28.78	-2.37%	5,350,495
Oct 6, 2025	29.75	30.10	29.42	29.48	29.48	-1.86%	5,722,647
Oct 3, 2025	29.43	30.50	29.30	30.04	30.04	2.56%	5,599,889
Oct 1, 2025	29.18	29.70	29.02	29.29	29.29	0.58%	4,279,565
Sep 30, 2025	29.80	30.10	28.93	29.12	29.12	-1.32%	4,531,230
Sep 29, 2025	29.99	30.40	29.16	29.51	29.51	-0.91%	3,404,808
Sep 26, 2025	30.20	30.70	29.50	29.78	29.78	-1.94%	4,667,548
Sep 25, 2025	30.20	30.77	30.00	30.37	30.37	0.60%	7,402,500
Sep 24, 2025	29.45	31.50	28.67	30.19	30.19	2.69%	13,392,720
Sep 23, 2025	31.40	31.70	29.00	29.40	29.40	-6.34%	17,195,560
Sep 22, 2025	31.99	31.99	31.35	31.39	31.39	-1.41%	3,768,680
Sep 19, 2025	32.00	32.01	31.75	31.84	31.84	-0.13%	8,665,859
Sep 18, 2025	32.50	32.75	31.73	31.88	31.88	-2.18%	14,899,060
Sep 17, 2025	32.98	32.98	32.35	32.59	32.59	-0.31%	4,051,559
Sep 16, 2025	32.59	33.15	32.44	32.69	32.69	0.77%	5,587,140
Sep 15, 2025	33.16	33.65	32.25	32.44	32.44	-2.82%	14,990,590
Sep 12, 2025	33.80	34.70	33.10	33.38	33.38	-0.77%	18,029,760
Sep 11, 2025	33.49	34.85	33.00	33.64	33.64	1.75%	23,207,720
Sep 10, 2025	33.35	33.75	33.00	33.06	33.06	-0.63%	7,646,671
Sep 9, 2025	34.25	34.80	33.03	33.27	33.27	-0.54%	6,258,577
Sep 8, 2025	33.00	34.45	32.60	33.45	33.45	-2.90%	17,426,460
Sep 5, 2025	35.44	35.80	34.22	34.45	34.45	-1.60%	7,245,062
Sep 4, 2025	36.22	36.53	34.35	35.01	35.01	-2.21%	7,768,466
Sep 3, 2025	36.10	37.00	35.70	35.80	35.80	-0.36%	7,132,541
Sep 2, 2025	35.99	37.20	35.82	35.93	35.93	0.39%	5,102,044
Sep 1, 2025	36.89	36.93	35.71	35.79	35.79	-2.98%	3,574,366
Aug 29, 2025	36.05	37.41	35.51	36.89	36.89	2.39%	7,042,637
Aug 28, 2025	36.70	37.09	35.30	36.03	36.03	-1.42%	8,300,158
Aug 26, 2025	35.72	37.08	34.84	36.55	36.55	2.32%	10,476,960
Aug 25, 2025	35.99	36.60	35.52	35.72	35.72	0.22%	6,030,064
Aug 22, 2025	36.49	36.49	35.55	35.64	35.64	-2.84%	3,272,161
Aug 21, 2025	36.00	37.10	35.86	36.68	36.68	3.82%	9,867,416
Aug 20, 2025	33.80	35.74	33.51	35.33	35.33	4.37%	9,483,401
Aug 19, 2025	32.39	34.10	32.12	33.85	33.85	5.09%	7,254,612
Aug 18, 2025	33.50	33.95	32.06	32.21	32.21	-1.89%	7,059,124
Aug 14, 2025	34.37	34.49	32.60	32.83	32.83	-4.48%	3,637,104
Aug 13, 2025	34.49	35.65	33.80	34.37	34.37	0.26%	6,107,588
Aug 12, 2025	31.68	34.71	31.68	34.28	34.28	8.21%	9,675,549