SpiceJet Share Price History

SpiceJet

CMP as on 28-Sep-20 15:55

₹ 48.00
1.40 3%

Open

₹ 47.30

Turnover (lac)

₹ 592

Prev. Close

₹ 46.60

Day's Vol (shares)

₹ 12,33,136

Day's Range (₹)

₹ 47.05
₹ 48.35

CMP as on28-Sep-20 15:59

₹ 48.00
1.35 2.89%

Open

₹ 47.15

Turnover (lac)

₹ 401

Prev. Close

₹ 46.65

Day's Vol (shares)

₹ 2,81,349

Day's Range

₹ 47.15
₹ 48.35

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 ()
25-Sep-2020 46.30 47.30 46 46.60 7,416 85.20 827,068 1.30 0.30
24-Sep-2020 47.80 48 46 46.30 7,222 74 991,214 2 -1.50
23-Sep-2020 49.80 49.80 47.90 48.40 5,690 70.40 583,486 1.90 -1.50
22-Sep-2020 49.30 49.70 47.10 48.90 9,854 92.20 690,711 2.65 -0.40
21-Sep-2020 51.50 52.10 49 49.80 10,967 118 1,015,666 3.10 -1.70
18-Sep-2020 52.30 52.80 51.30 51.50 6,172 74.70 655,407 1.45 -0.80
17-Sep-2020 53.10 53.60 52 52.10 16,409 116 1,022,266 1.65 -1.10
16-Sep-2020 53.60 55 52.30 53.10 20,959 361 1,799,670 2.70 -0.50
15-Sep-2020 54.20 54.30 52.70 53.50 14,305 171 1,139,867 1.60 -0.60
14-Sep-2020 51.70 54.20 51 53.40 18,079 265 2,006,877 3.15 1.65
11-Sep-2020 51 52.40 50.60 51.30 12,097 168 564,767 1.80 0.30
10-Sep-2020 51 51.70 50.60 51 6,814 87.10 613,417 1.05 -0
09-Sep-2020 50.70 51.30 49.80 50.50 10,542 121 852,165 1.50 -0.20
08-Sep-2020 52.40 52.40 51.40 51.70 15,503 197 1,182,571 1 -0.60
07-Sep-2020 53.90 54 51.60 52.30 21,525 323 1,355,895 2.45 -1.60
04-Sep-2020 51.50 56.60 50.10 53.70 44,262 713 4,021,318 6.50 2.20
03-Sep-2020 53.70 53.70 52.20 52.50 15,838 232 1,675,903 1.50 -1.20
02-Sep-2020 51 51.50 50.30 50.90 6,500 92.50 566,029 1.20 -0.10
01-Sep-2020 51.60 51.70 50.20 50.70 7,483 86.40 650,237 1.55 -0.90
31-Aug-2020 52.40 53 49.60 51.50 20,422 295 2,611,023 3.40 -0.90