SpiceJet Limited (BOM:500285)
India · Delayed Price · Currency is INR 9.17
+0.07 (0.77%)
At close: Oct 6, 2026
SpiceJet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 10.66 | 10.90 | 10.60 | 10.69 | 10.69 | -0.19% | 3,220,513 |
| Aug 26, 2026 | 10.85 | 10.90 | 10.67 | 10.71 | 10.71 | 0.37% | 2,940,549 |
| Aug 25, 2026 | 10.70 | 10.80 | 10.64 | 10.67 | 10.67 | -0.65% | 2,814,883 |
| Aug 24, 2026 | 11.04 | 11.08 | 10.66 | 10.74 | 10.74 | -2.01% | 5,959,772 |
| Aug 21, 2026 | 10.89 | 11.10 | 10.70 | 10.96 | 10.96 | 0.64% | 3,202,060 |
| Aug 20, 2026 | 10.91 | 11.10 | 10.81 | 10.89 | 10.89 | 1.11% | 3,737,197 |
| Aug 19, 2026 | 11.11 | 11.50 | 10.72 | 10.77 | 10.77 | -3.75% | 14,744,119 |
| Aug 18, 2026 | 11.42 | 11.45 | 11.15 | 11.19 | 11.19 | -2.01% | 2,580,857 |
| Aug 17, 2026 | 11.60 | 11.75 | 11.30 | 11.42 | 11.42 | -1.55% | 4,892,066 |
| Aug 14, 2026 | 11.97 | 12.05 | 11.55 | 11.60 | 11.60 | -2.11% | 3,369,554 |
| Aug 13, 2026 | 12.05 | 12.18 | 11.80 | 11.85 | 11.85 | -1.58% | 2,841,255 |
| Aug 12, 2026 | 12.31 | 12.34 | 11.98 | 12.04 | 12.04 | -2.27% | 4,059,798 |
| Aug 11, 2026 | 12.48 | 12.89 | 12.20 | 12.32 | 12.32 | -1.68% | 4,905,455 |
| Aug 10, 2026 | 12.22 | 12.89 | 11.84 | 12.53 | 12.53 | 2.70% | 8,164,283 |
| Aug 7, 2026 | 12.55 | 12.60 | 12.04 | 12.20 | 12.20 | -2.01% | 2,978,113 |
| Aug 6, 2026 | 12.60 | 12.90 | 12.32 | 12.45 | 12.45 | -1.03% | 7,921,704 |
| Aug 5, 2026 | 11.67 | 12.68 | 11.66 | 12.58 | 12.58 | 7.89% | 14,423,568 |
| Aug 4, 2026 | 11.40 | 11.70 | 11.36 | 11.66 | 11.66 | 2.82% | 5,351,425 |
| Aug 3, 2026 | 11.47 | 11.48 | 11.00 | 11.34 | 11.34 | 0.35% | 3,597,459 |
| Jul 31, 2026 | 11.27 | 11.47 | 11.21 | 11.30 | 11.30 | 0.27% | 2,718,978 |
| Jul 30, 2026 | 11.46 | 11.46 | 11.17 | 11.27 | 11.27 | -1.66% | 7,897,439 |
| Jul 29, 2026 | 11.60 | 11.65 | 11.40 | 11.46 | 11.46 | 0.09% | 3,059,368 |
| Jul 28, 2026 | 11.88 | 11.93 | 11.34 | 11.45 | 11.45 | -2.88% | 4,745,128 |
| Jul 27, 2026 | 12.15 | 12.40 | 11.60 | 11.79 | 11.79 | -2.00% | 6,371,544 |