SpiceJet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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