SpiceJet Limited (BOM:500285)
India · Delayed Price · Currency is INR 7.68
-0.05 (-0.65%)
At close: Nov 9, 2026
SpiceJet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 7.75 | 7.80 | 7.60 | 7.68 | 7.68 | -0.65% | 2,145,435 |
| Nov 8, 2026 | 7.60 | 7.77 | 7.54 | 7.73 | 7.73 | 2.52% | 1,086,457 |
| Nov 6, 2026 | 7.88 | 7.88 | 7.54 | 7.54 | 7.54 | -4.92% | 3,958,176 |
| Nov 5, 2026 | 7.72 | 8.01 | 7.70 | 7.93 | 7.93 | 3.80% | 5,087,348 |
| Nov 4, 2026 | 7.53 | 7.68 | 7.41 | 7.64 | 7.64 | 1.46% | 2,351,296 |
| Nov 3, 2026 | 7.61 | 7.73 | 7.41 | 7.53 | 7.53 | -1.05% | 3,348,936 |
| Nov 2, 2026 | 7.60 | 7.68 | 7.50 | 7.61 | 7.61 | 1.60% | 2,198,980 |
| Oct 30, 2026 | 7.80 | 7.83 | 7.40 | 7.49 | 7.49 | -3.23% | 3,126,875 |
| Oct 29, 2026 | 7.98 | 7.98 | 7.64 | 7.74 | 7.74 | -2.40% | 3,054,793 |
| Oct 28, 2026 | 7.99 | 8.05 | 7.80 | 7.93 | 7.93 | -1.73% | 1,175,633 |
| Oct 27, 2026 | 7.71 | 8.09 | 7.60 | 8.07 | 8.07 | 4.67% | 3,152,321 |
| Oct 26, 2026 | 7.86 | 7.86 | 7.47 | 7.71 | 7.71 | -1.91% | 3,823,387 |
| Oct 23, 2026 | 8.10 | 8.13 | 7.77 | 7.86 | 7.86 | -3.79% | 4,285,070 |
| Oct 22, 2026 | 7.92 | 8.30 | 7.72 | 8.17 | 8.17 | 3.16% | 4,963,266 |
| Oct 21, 2026 | 8.42 | 8.42 | 7.70 | 7.92 | 7.92 | -3.41% | 5,808,859 |
| Oct 19, 2026 | 8.57 | 8.61 | 8.02 | 8.20 | 8.20 | -4.32% | 6,229,230 |
| Oct 16, 2026 | 8.60 | 8.67 | 8.52 | 8.57 | 8.57 | -0.46% | 2,180,533 |
| Oct 15, 2026 | 8.60 | 8.77 | 8.56 | 8.61 | 8.61 | -0.35% | 3,205,239 |
| Oct 14, 2026 | 8.64 | 8.70 | 8.60 | 8.64 | 8.64 | -0.23% | 2,254,217 |
| Oct 13, 2026 | 8.70 | 8.80 | 8.60 | 8.66 | 8.66 | -1.03% | 3,668,174 |
| Oct 12, 2026 | 8.75 | 8.85 | 8.70 | 8.75 | 8.75 | 0.23% | 5,078,880 |
| Oct 9, 2026 | 8.91 | 9.05 | 8.65 | 8.73 | 8.73 | -1.80% | 5,611,848 |
| Oct 8, 2026 | 9.13 | 9.13 | 8.80 | 8.89 | 8.89 | -2.63% | 2,993,845 |
| Oct 7, 2026 | 9.14 | 9.18 | 9.06 | 9.13 | 9.13 | -0.44% | 2,178,858 |
| Oct 6, 2026 | 9.20 | 9.36 | 9.11 | 9.17 | 9.17 | 0.77% | 2,813,236 |
| Oct 5, 2026 | 9.40 | 9.50 | 9.02 | 9.10 | 9.10 | -2.15% | 3,234,017 |
| Oct 1, 2026 | 9.70 | 9.70 | 9.11 | 9.30 | 9.30 | -4.02% | 3,619,682 |
| Sep 30, 2026 | 9.79 | 9.85 | 9.65 | 9.69 | 9.69 | 0.62% | 3,800,694 |
| Sep 29, 2026 | 9.40 | 9.80 | 9.01 | 9.63 | 9.63 | 0.21% | 5,883,433 |
| Sep 28, 2026 | 9.90 | 9.97 | 9.29 | 9.61 | 9.61 | -2.44% | 4,428,341 |
| Sep 25, 2026 | 9.82 | 10.09 | 9.71 | 9.85 | 9.85 | 0.31% | 6,715,222 |
| Sep 24, 2026 | 9.98 | 10.17 | 9.71 | 9.82 | 9.82 | -3.54% | 13,417,293 |
| Sep 23, 2026 | 9.40 | 10.25 | 9.10 | 10.18 | 10.18 | 10.65% | 23,080,368 |
| Sep 22, 2026 | 9.60 | 9.95 | 8.90 | 9.20 | 9.20 | -2.85% | 13,587,055 |
| Sep 21, 2026 | 8.63 | 9.70 | 8.59 | 9.47 | 9.47 | 11.54% | 15,206,208 |
| Sep 18, 2026 | 8.22 | 8.68 | 8.10 | 8.49 | 8.49 | 3.79% | 5,808,644 |
| Sep 17, 2026 | 8.17 | 8.25 | 8.14 | 8.18 | 8.18 | 0.12% | 3,564,976 |
| Sep 16, 2026 | 8.02 | 8.27 | 8.00 | 8.17 | 8.17 | 1.87% | 5,314,022 |
| Sep 15, 2026 | 8.59 | 8.59 | 8.00 | 8.02 | 8.02 | -6.20% | 10,736,207 |
| Sep 11, 2026 | 8.80 | 8.82 | 8.43 | 8.55 | 8.55 | -3.82% | 10,298,080 |
| Sep 10, 2026 | 9.30 | 9.39 | 8.85 | 8.89 | 8.89 | -5.32% | 8,681,865 |
| Sep 9, 2026 | 9.50 | 9.51 | 9.32 | 9.39 | 9.39 | -2.09% | 5,439,189 |
| Sep 8, 2026 | 9.55 | 9.70 | 9.45 | 9.59 | 9.59 | - | 4,310,463 |
| Sep 7, 2026 | 9.69 | 9.70 | 9.55 | 9.59 | 9.59 | -1.44% | 4,339,997 |
| Sep 4, 2026 | 9.70 | 9.80 | 9.60 | 9.73 | 9.73 | 0.72% | 5,528,635 |
| Sep 3, 2026 | 9.70 | 10.00 | 9.61 | 9.66 | 9.66 | 1.26% | 11,053,731 |
| Sep 2, 2026 | 10.00 | 10.00 | 9.51 | 9.54 | 9.54 | -4.50% | 11,730,180 |
| Sep 1, 2026 | 10.35 | 10.38 | 9.93 | 9.99 | 9.99 | -3.20% | 6,805,869 |
| Aug 31, 2026 | 10.62 | 10.70 | 10.21 | 10.32 | 10.32 | -2.82% | 4,941,227 |
| Aug 28, 2026 | 10.70 | 10.78 | 10.60 | 10.62 | 10.62 | -0.65% | 2,338,202 |