SpiceJet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	12.28	12.28	12.00	12.19	12.19	-0.97%	4,318,911
Jun 1, 2026	12.31	12.70	12.22	12.31	12.31	-3.45%	5,821,543
May 29, 2026	13.00	13.00	12.66	12.75	12.75	-0.47%	3,912,037
May 27, 2026	12.80	12.98	12.75	12.81	12.81	-0.39%	4,370,647
May 26, 2026	13.09	13.13	12.82	12.86	12.86	-2.80%	5,083,257
May 25, 2026	13.49	13.60	13.15	13.23	13.23	1.77%	6,749,062
May 22, 2026	12.90	13.10	12.73	13.00	13.00	1.40%	5,136,145
May 21, 2026	13.25	13.26	12.43	12.82	12.82	-0.77%	6,875,611
May 20, 2026	12.90	13.24	12.62	12.92	12.92	1.65%	9,879,300
May 19, 2026	12.12	12.71	12.11	12.71	12.71	4.95%	5,770,050
May 18, 2026	12.24	12.47	12.00	12.11	12.11	-3.20%	5,040,673
May 15, 2026	12.69	12.89	12.26	12.51	12.51	-0.64%	5,882,238
May 14, 2026	13.05	13.10	12.53	12.59	12.59	-1.33%	5,767,890
May 13, 2026	12.67	13.29	12.12	12.76	12.76	0.71%	9,422,397
May 12, 2026	13.27	13.30	12.67	12.67	12.67	-4.95%	7,772,060
May 11, 2026	13.94	13.95	13.30	13.33	13.33	-4.72%	10,885,654
May 8, 2026	13.59	13.99	13.35	13.99	13.99	4.95%	13,356,280
May 7, 2026	13.33	13.33	13.33	13.33	13.33	4.96%	1,856,102
May 6, 2026	12.50	12.70	12.31	12.70	12.70	4.96%	4,719,857
May 5, 2026	12.21	12.50	12.08	12.10	12.10	-4.80%	17,915,210
May 4, 2026	13.35	13.69	12.70	12.71	12.71	-4.87%	11,239,807
Apr 30, 2026	13.70	13.85	13.28	13.36	13.36	-4.37%	14,771,300
Apr 29, 2026	13.80	14.45	13.46	13.97	13.97	-0.21%	14,010,270
Apr 28, 2026	14.84	14.84	14.00	14.00	14.00	-4.96%	14,803,820
Apr 27, 2026	15.19	15.19	14.62	14.73	14.73	-0.41%	8,293,119
Apr 24, 2026	15.01	15.40	14.35	14.79	14.79	-1.40%	17,260,970
Apr 23, 2026	14.74	15.26	14.31	15.00	15.00	2.60%	29,324,730
Apr 22, 2026	13.99	14.62	13.97	14.62	14.62	4.95%	36,677,700
Apr 21, 2026	13.40	13.93	13.21	13.93	13.93	4.97%	7,433,466
Apr 20, 2026	14.10	14.10	13.19	13.27	13.27	-4.39%	15,687,090
Apr 17, 2026	14.84	14.84	13.81	13.88	13.88	-1.84%	51,432,460
Apr 16, 2026	14.14	14.14	14.14	14.14	14.14	4.97%	1,594,992
Apr 15, 2026	13.47	13.47	13.22	13.47	13.47	4.99%	8,853,764
Apr 13, 2026	12.88	12.88	12.50	12.83	12.83	4.56%	26,201,660
Apr 10, 2026	12.00	12.27	11.30	12.27	12.27	4.96%	20,805,900
Apr 9, 2026	11.69	11.69	11.69	11.69	11.69	4.94%	2,792,932
Apr 8, 2026	11.14	11.14	11.14	11.14	11.14	5.00%	2,093,400
Apr 7, 2026	10.59	10.77	10.38	10.61	10.61	-0.09%	8,961,073
Apr 6, 2026	10.50	10.75	10.30	10.62	10.62	3.31%	11,964,680
Apr 2, 2026	9.80	10.42	9.53	10.28	10.28	3.52%	15,002,270
Apr 1, 2026	10.01	10.20	9.84	9.93	9.93	1.95%	18,068,110
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