SpiceJet Share Price History

SpiceJet

CMP as on 19-Jan-21 15:24

₹ 89.95
2.70 3.09%

Open

₹ 88.35

Turnover (lac)

₹ 2,741

Prev. Close

₹ 87.25

Day's Vol (shares)

₹ 30,47,366

Day's Range (₹)

₹ 88.15
₹ 91.20

CMP as on19-Jan-21 15:24

₹ 90.00
2.75 3.15%

Open

₹ 88.50

Turnover (lac)

₹ 401

Prev. Close

₹ 87.25

Day's Vol (shares)

₹ 5,78,050

Day's Range

₹ 88.15
₹ 91.15

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 ()
18-Jan-2021 90.20 90.50 86.20 87.30 17,880 259 1,264,847 4.35 -2.90
15-Jan-2021 91.90 91.90 88.30 89.60 28,954 411 2,101,941 3.65 -2.30
14-Jan-2021 92.70 93 91 91.30 18,479 224 1,266,294 1.95 -1.40
13-Jan-2021 94.40 94.80 91.20 92.60 21,802 313 1,782,169 3.60 -1.80
12-Jan-2021 93.50 95.70 93.40 93.80 35,880 521 2,117,666 2.25 0.25
11-Jan-2021 94.40 94.40 92.60 92.90 16,461 239 1,377,619 1.80 -1.40
08-Jan-2021 94.40 95 93.50 93.90 15,464 241 1,438,926 1.45 -0.60
07-Jan-2021 94.50 95.10 92.10 93.50 19,917 435 1,974,701 3.05 -1
06-Jan-2021 94.40 95.50 92.50 93.60 22,651 466 1,659,160 3 -0.80
05-Jan-2021 93 95.40 92.90 93.90 20,174 310 1,312,373 2.45 0.85
04-Jan-2021 97 97.20 94.40 95.30 28,418 517 2,704,043 2.85 -1.80
01-Jan-2021 95 95.70 94.30 94.60 11,948 279 1,817,268 1.45 -0.40
31-Dec-2020 94.50 96.20 93.30 95 15,721 324 1,242,710 2.95 0.45
30-Dec-2020 94.90 97.50 91 95.20 36,672 646 1,974,573 6.45 0.25
29-Dec-2020 96.50 97.40 94.20 94.90 42,393 495 2,058,050 3.20 -1.70
28-Dec-2020 96.30 97.50 94 95.90 26,253 506 2,186,247 3.50 -0.40
24-Dec-2020 99 99.50 94.70 95.30 55,229 1,438 5,745,706 4.80 -3.80
23-Dec-2020 89.40 97.80 89.10 97.80 68,000 1,652 6,239,907 8.70 8.40
22-Dec-2020 85 90.20 82.40 88.90 122,684 2,435 6,242,533 7.85 3.90
21-Dec-2020 101 101 91.50 91.50 81,657 1,077 5,372,329 9.25 -9.30