SpiceJet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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