SpiceJet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	12.55	12.55	11.63	12.03	12.03	-2.35%	20,618,438
Jul 23, 2026	11.35	12.32	11.10	12.32	12.32	10.00%	11,551,191
Jul 22, 2026	10.90	11.35	10.83	11.20	11.20	3.13%	8,403,178
Jul 21, 2026	10.83	10.95	10.80	10.86	10.86	0.28%	2,054,803
Jul 20, 2026	11.00	11.00	10.60	10.83	10.83	0.09%	3,558,386
Jul 17, 2026	10.96	10.96	10.77	10.82	10.82	-1.73%	2,863,410
Jul 16, 2026	10.96	11.18	10.80	11.01	11.01	0.46%	5,168,983
Jul 15, 2026	11.08	11.20	10.92	10.96	10.96	-1.08%	4,228,720
Jul 14, 2026	11.00	11.22	10.96	11.08	11.08	-0.45%	5,180,657
Jul 13, 2026	11.16	11.30	11.02	11.13	11.13	-2.28%	3,949,568
Jul 10, 2026	11.45	11.49	11.34	11.39	11.39	0.80%	1,998,576
Jul 9, 2026	11.18	11.37	11.18	11.30	11.30	1.07%	2,080,714
Jul 8, 2026	11.49	11.70	10.95	11.18	11.18	-3.04%	6,375,944
Jul 7, 2026	11.75	11.89	11.50	11.53	11.53	-1.71%	5,339,982
Jul 6, 2026	12.01	12.10	11.68	11.73	11.73	-2.90%	5,763,126
Jul 3, 2026	12.25	12.35	12.03	12.08	12.08	-1.23%	5,477,561
Jul 2, 2026	12.35	12.50	12.20	12.23	12.23	-0.57%	4,639,786
Jul 1, 2026	12.36	12.53	12.20	12.30	12.30	-0.24%	3,521,939
Jun 30, 2026	12.30	12.67	12.30	12.33	12.33	0.24%	5,180,570
Jun 29, 2026	12.55	12.55	12.26	12.30	12.30	-2.38%	3,717,982
Jun 25, 2026	12.39	12.95	12.39	12.60	12.60	2.69%	10,829,051
Jun 24, 2026	12.30	12.49	12.19	12.27	12.27	-0.73%	3,226,381
Jun 23, 2026	12.63	12.73	12.22	12.36	12.36	-1.83%	4,953,474
Jun 22, 2026	12.93	12.99	12.55	12.59	12.59	-0.32%	4,964,425
Jun 19, 2026	12.79	12.93	12.60	12.63	12.63	-1.79%	4,593,837
Jun 18, 2026	12.75	12.98	12.75	12.86	12.86	0.70%	5,259,208
Jun 17, 2026	12.96	13.14	12.64	12.77	12.77	-1.47%	5,956,624
Jun 16, 2026	13.20	13.37	12.92	12.96	12.96	-1.67%	5,499,905
Jun 15, 2026	13.10	13.38	12.81	13.18	13.18	6.72%	21,596,663
Jun 12, 2026	11.65	12.58	11.65	12.35	12.35	7.30%	12,409,700
Jun 11, 2026	12.04	12.10	11.25	11.51	11.51	-4.40%	5,813,520
Jun 10, 2026	12.12	12.29	12.00	12.04	12.04	-0.74%	3,083,027
Jun 9, 2026	12.19	12.51	12.03	12.13	12.13	1.25%	6,994,253
Jun 8, 2026	12.09	12.16	11.90	11.98	11.98	-1.72%	5,355,087
Jun 5, 2026	12.66	12.84	12.11	12.19	12.19	-2.79%	7,666,856
Jun 4, 2026	12.79	12.97	12.37	12.54	12.54	0.97%	7,968,666
Jun 3, 2026	12.19	12.79	12.01	12.42	12.42	1.89%	6,951,837
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