Skip to main content
SpiceJet Limited (BOM:500285)
India flag India · Delayed Price · Currency is INR
14.00
-0.73 (-4.96%)
At close: Apr 28, 2026

SpiceJet Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202614.8414.8414.0014.0014.00-4.96%14,803,820
Apr 27, 202615.1915.1914.6214.7314.73-0.41%8,293,119
Apr 24, 202615.0115.4014.3514.7914.79-1.40%17,260,970
Apr 23, 202614.7415.2614.3115.0015.002.60%29,324,730
Apr 22, 202613.9914.6213.9714.6214.624.95%36,677,700
Apr 21, 202613.4013.9313.2113.9313.934.97%7,433,466
Apr 20, 202614.1014.1013.1913.2713.27-4.39%15,687,090
Apr 17, 202614.8414.8413.8113.8813.88-1.84%51,432,460
Apr 16, 202614.1414.1414.1414.1414.144.97%1,594,992
Apr 15, 202613.4713.4713.2213.4713.474.99%8,853,764
Apr 13, 202612.8812.8812.5012.8312.834.56%26,201,660
Apr 10, 202612.0012.2711.3012.2712.274.96%20,805,900
Apr 9, 202611.6911.6911.6911.6911.694.94%2,792,932
Apr 8, 202611.1411.1411.1411.1411.145.00%2,093,400
Apr 7, 202610.5910.7710.3810.6110.61-0.09%8,961,073
Apr 6, 202610.5010.7510.3010.6210.623.31%11,964,680
Apr 2, 20269.8010.429.5310.2810.283.52%15,002,270
Apr 1, 202610.0110.209.849.939.931.95%18,068,110
Mar 30, 20269.869.949.749.749.74-4.98%12,838,283
Mar 27, 202610.7010.7010.2510.2510.25-4.92%18,826,250
Mar 25, 202610.9011.0810.7010.7810.781.22%37,677,390
Mar 24, 202611.2411.3810.3110.6510.65-1.84%41,400,830
Mar 23, 202611.9011.9110.8510.8510.85-9.96%44,645,840
Mar 20, 202612.5512.7812.0012.0512.05-3.29%31,225,600
Mar 19, 202612.8012.9912.2812.4612.46-4.45%22,441,610
Mar 18, 202613.2413.4912.9013.0413.04-2.25%18,944,660
Mar 17, 202613.8613.9013.1213.3413.34-2.13%16,112,410
Mar 16, 202614.0614.0612.7513.6313.63-1.23%24,495,034
Mar 13, 202614.3014.6913.6313.8013.80-6.25%23,735,750
Mar 12, 202614.7515.4514.4514.7214.72-2.00%32,817,730
Mar 11, 202613.9515.0213.6715.0215.029.96%37,444,530
Mar 10, 202613.4414.0813.4113.6613.664.51%34,894,460
Mar 9, 202613.0513.4012.8513.0713.07-6.64%25,617,255
Mar 6, 202614.0714.3813.9014.0014.00-0.57%15,199,050
Mar 5, 202613.9414.3613.8014.0814.080.43%16,586,340
Mar 4, 202614.6014.6013.8314.0214.02-7.52%23,284,000
Mar 2, 202615.3115.6014.6015.1615.16-5.72%27,336,070
Feb 27, 202616.3817.1515.5016.0816.081.13%71,706,160
Feb 26, 202614.9915.9214.7715.9015.909.81%103,057,100
Feb 25, 202613.8015.4712.8814.4814.481.19%339,204,900
Feb 24, 202615.8515.8914.1114.3114.31-9.72%27,071,100
Feb 23, 202616.5216.6515.7615.8515.85-2.22%10,122,840
Feb 20, 202616.8316.9816.0716.2116.21-3.68%18,337,120
Feb 19, 202616.9517.3016.6816.8316.83-0.71%15,032,300
Feb 18, 202617.0417.0616.5316.9516.95-0.18%14,416,580
Feb 17, 202617.4817.4816.8216.9816.98-1.39%11,821,970
Feb 16, 202617.0017.5516.8917.2217.221.29%15,765,150
Feb 13, 202619.8020.0316.8017.0017.00-16.71%48,643,180
Feb 12, 202621.9421.9420.2520.4120.41-5.55%12,414,880
Feb 11, 202622.2222.4621.4021.6121.61-2.44%12,436,960
Feb 10, 202622.3022.5822.0222.1522.150.05%14,253,210
Feb 9, 202622.0522.8522.0522.1422.14-0.09%11,674,810
Feb 6, 202622.6122.8522.0522.1622.16-2.76%5,350,715
Feb 5, 202622.9723.0122.6022.7922.79-0.78%5,019,116
Feb 4, 202622.9923.2522.9122.9722.970.26%7,329,044
Feb 3, 202624.2024.2422.8422.9122.91-0.22%5,218,362
Feb 2, 202622.6723.0022.5022.9622.960.39%5,507,751
Feb 1, 202623.1023.8422.5222.8722.870.57%5,163,330
Jan 30, 202622.8022.9322.3022.7422.74-0.74%7,776,978
Jan 29, 202623.0023.2522.7822.9122.91-0.39%7,959,979
Jan 28, 202623.5423.9022.8423.0023.00-0.99%7,319,425
Jan 27, 202622.6523.9121.9023.2323.231.40%11,856,210
Jan 23, 202624.0124.2222.6222.9122.91-4.22%6,846,927
Jan 22, 202624.0125.0023.7923.9223.921.31%8,955,514
Jan 21, 202624.2424.4522.9423.6123.61-1.95%11,491,950
Jan 20, 202625.7025.9923.6124.0824.08-6.49%9,513,284
Jan 19, 202626.5026.7825.5125.7525.75-3.95%5,957,034
Jan 16, 202626.3427.7826.1026.8126.812.76%8,560,258
Jan 14, 202626.6526.9725.9526.0926.09-2.10%6,786,406
Jan 13, 202626.8527.4925.9026.6526.651.14%11,839,030
Jan 12, 202627.5327.7025.8526.3526.35-4.25%9,060,680
Jan 9, 202628.1828.4827.2727.5227.52-2.55%5,382,766
Jan 8, 202629.3629.5327.9028.2428.24-3.85%8,627,634
Jan 7, 202629.5029.7729.2529.3729.37-0.37%4,011,266
Jan 6, 202629.8029.9529.4129.4829.48-1.14%3,132,685
Jan 5, 202630.1730.3029.6629.8229.82-1.16%3,085,402
Jan 2, 202629.9930.4029.8330.1730.170.94%3,886,151
Jan 1, 202629.7430.1829.7429.8929.890.50%2,823,937
Dec 31, 202530.1831.1229.6229.7429.74-1.95%5,653,634
Dec 30, 202529.8430.9929.0430.3330.331.71%8,672,465
Dec 29, 202530.6430.7029.5229.8229.82-2.36%5,243,488
Dec 26, 202531.0031.3030.5030.5430.54-1.86%3,065,720
Dec 24, 202531.0331.7931.0331.1231.120.32%5,641,914
Dec 23, 202531.0031.2930.6231.0231.021.37%5,970,581
Dec 22, 202530.4830.8130.3830.6030.601.32%6,029,991
Dec 19, 202530.6630.9930.1030.2030.20-0.79%8,630,418
Dec 18, 202530.3530.7530.0030.4430.44-0.29%5,177,061
Dec 17, 202530.8831.7630.3530.5330.53-1.13%9,666,006
Dec 16, 202531.6031.9830.8030.8830.88-2.62%7,699,828
Dec 15, 202532.7033.5031.5631.7131.71-3.29%12,288,030
Dec 12, 202533.3233.8032.5132.7932.79-1.59%8,515,803
Dec 11, 202534.3034.6033.0533.3233.32-1.65%10,985,440
Dec 10, 202535.5036.0033.6033.8833.88-1.25%28,519,830
Dec 9, 202532.6034.9932.6034.3134.315.57%36,230,610
Dec 8, 202532.8035.5032.1032.5032.504.47%59,163,030
Dec 5, 202531.1533.0030.9231.1131.112.54%17,422,849
Dec 4, 202531.9831.9830.1030.3430.34-4.74%7,250,756
Dec 3, 202531.8832.3031.4531.8531.850.28%3,661,815
Dec 2, 202532.4032.7431.6031.7631.76-2.79%6,088,566
Dec 1, 202533.6034.2632.5032.6732.67-1.80%4,953,788