SpiceJet Share Price History

SpiceJet

CMP as on 24-Sep-21 15:30

₹ 76.35
-1.50 -1.93%

Open

₹ 77.85

Turnover (lac)

₹ 2,373

Prev. Close

₹ 77.85

Day's Vol (shares)

₹ 31,07,489

Day's Range (₹)

₹ 75.55
₹ 78.25

CMP as on24-Sep-21 15:29

₹ 76.40
-1.5 -1.93%

Open

₹ 77.95

Turnover (lac)

₹ 267

Prev. Close

₹ 77.90

Day's Vol (shares)

₹ 6,87,362

Day's Range

₹ 75.55
₹ 78.25

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 ()
23-Sep-2021 78.60 79.20 77.60 77.90 13,251 267 1,647,032 1.60 -0.80
22-Sep-2021 80.30 80.50 77.70 78.20 27,731 532 2,208,661 2.75 -2.10
21-Sep-2021 78.50 81 77.10 79.80 45,788 857 2,079,041 3.95 1.25
20-Sep-2021 78.60 82.70 77.60 78.50 87,124 1,634 4,738,439 5.05 -0
17-Sep-2021 77.40 82 76.70 78.60 131,531 2,643 6,880,352 5.30 1.15
16-Sep-2021 77.30 77.40 75 76 31,815 528 2,343,803 2.40 -1.30
15-Sep-2021 73.30 77.40 72.60 76.30 68,737 1,211 4,365,653 4.80 3.05
14-Sep-2021 70.20 72.60 70.20 72.10 21,595 425 2,375,857 2.40 1.85
13-Sep-2021 69.70 71.20 69.60 69.80 17,934 212 843,739 1.65 0.10
09-Sep-2021 69.60 70.40 69.30 69.60 9,305 106 738,671 1.10 0
08-Sep-2021 70.60 71 69 69.60 14,219 210 1,092,516 2 -1
07-Sep-2021 71.50 71.90 69.40 69.90 19,198 312 1,245,428 2.50 -1.60
06-Sep-2021 71.50 71.70 70.20 70.40 10,512 144 893,919 1.45 -1.20
03-Sep-2021 72 73 70.50 71.60 32,853 635 1,417,742 2.50 -0.40
02-Sep-2021 72.50 73 71.30 71.60 10,638 178 702,580 1.70 -0.90
01-Sep-2021 71.40 73.60 71.30 72.10 17,737 337 1,126,187 2.25 0.70
31-Aug-2021 71.10 72.50 70.50 71.30 17,828 308 831,080 2 0.20
30-Aug-2021 72.90 72.90 71.20 71.40 13,441 183 828,472 1.75 -1.50
27-Aug-2021 73.40 73.90 72.10 73 35,380 503 1,314,259 1.85 -0.40
26-Aug-2021 72.30 74.20 70.30 71.10 29,612 427 926,600 3.85 -1.20
25-Aug-2021 69 72.30 68.10 71.80 35,628 587 1,692,878 4.20 2.80
24-Aug-2021 66.70 69.60 65.70 69 14,236 200 932,770 3.95 2.30
Open ZERO Brokerage Demat Account