SpiceJet Share Price History

SpiceJet

CMP as on 22-Oct-21 15:58

₹ 73.25
-0.55 -0.75%

Open

₹ 76.00

Turnover (lac)

₹ 1,595

Prev. Close

₹ 73.80

Day's Vol (shares)

₹ 21,77,157

Day's Range (₹)

₹ 72.65
₹ 76.00

CMP as on22-Oct-21 15:59

₹ 73.10
-0.7 -0.95%

Open

₹ 74.80

Turnover (lac)

₹ 267

Prev. Close

₹ 73.80

Day's Vol (shares)

₹ 3,85,288

Day's Range

₹ 72.70
₹ 75.75

SpiceJet Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
22-Oct-2021 76 76 72.70 73.30 14,187 161 808,704 3.35 -2.80
21-Oct-2021 74 74.70 73.30 73.80 11,774 114 519,555 1.40 -0.20
20-Oct-2021 74.50 75.10 72.80 73.60 19,282 237 967,670 2.30 -0.90
19-Oct-2021 76.90 77 73.90 74.40 17,106 208 1,107,983 3.15 -2.60
18-Oct-2021 75.40 77.30 75.40 75.80 21,778 284 1,643,634 1.90 0.45
14-Oct-2021 78.20 78.20 76.10 76.60 15,792 216 1,193,009 2.15 -1.70
13-Oct-2021 78.50 79.50 77.10 77.60 43,956 705 3,078,093 2.35 -1
12-Oct-2021 75.70 75.80 74.60 75 12,613 174 980,210 1.25 -0.70
11-Oct-2021 74.90 77.70 74.40 75.70 31,975 490 1,610,337 3.30 0.80
08-Oct-2021 75.10 75.50 74.10 74.30 14,952 191 973,097 1.40 -0.80
07-Oct-2021 72.50 75.60 72.50 75.10 25,919 355 1,312,875 3.15 2.65
06-Oct-2021 76 76 61.10 70.90 20,665 235 1,678,179 14.90 -5.20
05-Oct-2021 75.30 76 75.30 75.40 10,799 142 864,048 0.75 0.15
04-Oct-2021 75.70 76.10 74.90 75.30 10,814 140 835,582 1.25 -0.40
01-Oct-2021 74.20 76.40 74.20 75 16,465 222 808,055 2.20 0.80
30-Sep-2021 76 76.70 75 75.20 11,481 172 1,162,744 1.75 -0.80
29-Sep-2021 75.70 76.80 75 75.80 14,913 199 748,464 1.75 0.10
28-Sep-2021 77.70 77.70 75.70 76.10 13,498 183 916,153 2 -1.60
27-Sep-2021 77.70 78.80 76.60 77.30 18,166 276 1,332,136 2.15 -0.40
24-Sep-2021 77.90 78.30 75.60 76.20 16,030 240 1,121,384 2.70 -1.70
23-Sep-2021 78.60 79.20 77.60 77.90 13,251 267 1,647,032 1.60 -0.80
Open ZERO Brokerage Demat Account