SpiceJet Ltd Share Price SpiceJet

143.50

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-Aug-2019 139 144 135 144 28,498 437 1,481,047 8.65 4.85
14-Aug-2019 129 141 129 139 24,733 451 1,497,482 12.60 10.60
13-Aug-2019 139 139 127 128 16,065 230 968,311 12.30 -11
09-Aug-2019 137 143 136 138 27,034 631 1,280,831 7.45 1.05
08-Aug-2019 134 137 133 136 7,851 234 1,092,566 3.90 2.45
07-Aug-2019 136 139 131 132 10,527 185 586,919 7.80 -4.20
06-Aug-2019 125 133 124 132 10,251 160 409,170 8.90 7.35
05-Aug-2019 127 128 123 125 9,615 243 1,080,826 5.65 -1.60
02-Aug-2019 138 140 127 129 9,942 209 717,749 12.70 -8.30
01-Aug-2019 141 143 136 138 7,683 139 505,253 6.60 -3.40
31-Jul-2019 143 144 141 142 4,952 110 368,061 3.35 -1.80
30-Jul-2019 141 148 140 145 23,377 615 2,780,370 7.95 3.40
29-Jul-2019 142 144 141 141 10,785 162 752,385 3.50 -1
26-Jul-2019 143 144 142 142 13,953 146 597,686 2.90 -0.90
25-Jul-2019 145 146 143 143 16,615 211 943,746 3.45 -1.90
24-Jul-2019 145 147 143 145 23,811 390 1,246,292 4.60 -0.60
23-Jul-2019 143 148 142 145 30,034 380 1,137,633 6.30 2.05
22-Jul-2019 145 145 141 143 26,106 436 1,236,781 4.60 -1.90
19-Jul-2019 145 148 137 141 18,307 370 995,458 11.40 -3.80
18-Jul-2019 142 149 139 144 39,487 608 1,731,053 9.80 2