SpiceJet Ltd Share Price SpiceJet

126.40

Open ()
Turnover (lac)
Prev. Close ()
Day's Vol.(shares)

126.40

Open ()
Turnover (lac)
Prev. Close ()
Day's Vol.(shares)
Detailed Quote

Historical Data

Period From
Period To
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O
()
16-Sep-2019 125 128 121 126 11,525 161 687,716 6.90 1.40
13-Sep-2019 134 135 131 132 15,122 158 409,185 4.65 -2
12-Sep-2019 130 136 129 133 21,696 319 780,760 6.80 3.25
11-Sep-2019 129 130 128 129 9,072 121 196,562 1.75 -0.30
09-Sep-2019 129 131 128 129 9,265 82.60 271,036 2.15 0
06-Sep-2019 130 132 129 130 9,170 145 178,895 2.55 -0.10
05-Sep-2019 130 132 129 130 6,924 80.50 210,878 3.15 0.15
04-Sep-2019 129 132 128 130 11,217 114 252,744 3.70 1.55
03-Sep-2019 131 133 127 128 15,643 183 493,490 6.25 -2.80
30-Aug-2019 128 134 127 133 18,306 209 678,999 7.25 4.40
29-Aug-2019 129 130 127 128 9,840 94.40 230,675 3.25 -0.70
28-Aug-2019 132 134 129 129 13,549 169 505,731 5.45 -2.80
27-Aug-2019 131 133 129 130 14,068 129 383,017 3.70 -1.70
26-Aug-2019 137 137 130 130 15,697 160 717,700 7.35 -7.10
23-Aug-2019 131 135 125 132 19,005 165 522,094 9.10 1.10
22-Aug-2019 137 137 131 131 5,986 94.70 324,229 6 -5.10
21-Aug-2019 141 144 136 137 9,174 129 294,373 7.10 -4.30
20-Aug-2019 146 146 139 141 12,151 179 303,731 7.10 -4.90
19-Aug-2019 152 153 145 146 15,772 237 500,915 7.75 -5.50