Singapore markets closed
Straits Times Index
3,306.02 +6.02 (+0.18%) Nikkei
38,596.47 -36.55 (-0.09%) Hang Seng
18,028.52 -306.80 (-1.67%) FTSE 100
8,237.72 -34.74 (-0.42%) Bitcoin USD
64,461.85 +180.65 (+0.28%) CMC Crypto 200
1,350.41 -9.92 (-0.73%)
SpiceJet Limited (SPICEJET.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:57PM IST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 54.89 | 55.89 | 54.66 | 55.18 | 55.18 | 1,294,287 |
| 20 Jun 2024 | 53.70 | 55.80 | 53.10 | 54.89 | 54.89 | 2,046,266 |
| 19 Jun 2024 | 54.44 | 55.00 | 53.36 | 53.55 | 53.55 | 1,690,960 |
| 18 Jun 2024 | 55.04 | 55.45 | 54.12 | 54.41 | 54.41 | 1,038,224 |
| 14 Jun 2024 | 55.41 | 55.68 | 54.55 | 55.04 | 55.04 | 1,198,511 |
| 13 Jun 2024 | 55.40 | 55.69 | 55.00 | 55.26 | 55.26 | 1,670,811 |
| 12 Jun 2024 | 55.75 | 56.19 | 54.83 | 54.96 | 54.96 | 2,132,801 |
| 11 Jun 2024 | 56.32 | 57.00 | 54.50 | 55.45 | 55.45 | 1,920,082 |
| 10 Jun 2024 | 56.50 | 56.96 | 55.31 | 56.24 | 56.24 | 1,113,305 |
| 07 Jun 2024 | 55.12 | 57.99 | 55.12 | 55.96 | 55.96 | 1,879,554 |
| 06 Jun 2024 | 54.90 | 56.80 | 54.51 | 55.12 | 55.12 | 1,500,246 |
| 05 Jun 2024 | 51.30 | 54.88 | 49.31 | 53.89 | 53.89 | 2,803,303 |
| 04 Jun 2024 | 56.20 | 56.20 | 46.05 | 49.97 | 49.97 | 5,637,497 |
| 03 Jun 2024 | 58.00 | 58.90 | 56.01 | 56.43 | 56.43 | 2,209,472 |
| 31 May 2024 | 55.91 | 57.20 | 55.50 | 56.60 | 56.60 | 1,838,111 |
| 30 May 2024 | 57.08 | 57.50 | 55.60 | 55.90 | 55.90 | 1,163,427 |
| 29 May 2024 | 57.30 | 57.90 | 57.00 | 57.19 | 57.19 | 840,660 |
| 28 May 2024 | 58.00 | 58.60 | 57.05 | 57.32 | 57.32 | 1,448,688 |
| 27 May 2024 | 60.50 | 60.88 | 58.00 | 58.27 | 58.27 | 3,723,086 |
| 24 May 2024 | 61.69 | 62.25 | 60.20 | 60.43 | 60.43 | 1,590,248 |
| 23 May 2024 | 62.60 | 62.95 | 61.00 | 61.37 | 61.37 | 1,417,603 |
| 22 May 2024 | 61.00 | 63.25 | 59.98 | 62.02 | 62.02 | 5,500,248 |
| 21 May 2024 | 62.05 | 62.30 | 60.80 | 61.00 | 61.00 | 1,694,061 |
| 17 May 2024 | 60.20 | 64.00 | 59.76 | 63.00 | 63.00 | 7,503,429 |
| 16 May 2024 | 60.55 | 61.95 | 59.53 | 59.74 | 59.74 | 1,710,754 |
| 15 May 2024 | 57.44 | 60.88 | 56.84 | 60.16 | 60.16 | 3,659,571 |
| 14 May 2024 | 56.30 | 57.55 | 55.95 | 57.01 | 57.01 | 1,077,166 |
| 13 May 2024 | 55.56 | 56.75 | 54.86 | 55.95 | 55.95 | 1,338,883 |
| 10 May 2024 | 55.48 | 56.00 | 54.71 | 55.56 | 55.56 | 1,143,409 |
| 09 May 2024 | 57.25 | 58.20 | 55.00 | 55.11 | 55.11 | 2,089,721 |
| 08 May 2024 | 56.99 | 58.50 | 56.00 | 57.22 | 57.22 | 1,667,086 |
| 07 May 2024 | 59.65 | 60.00 | 56.50 | 57.00 | 57.00 | 2,993,958 |
| 06 May 2024 | 61.80 | 62.00 | 59.00 | 59.63 | 59.63 | 1,759,882 |
| 03 May 2024 | 63.20 | 63.45 | 61.00 | 61.55 | 61.55 | 1,707,951 |
| 02 May 2024 | 60.88 | 63.00 | 59.85 | 62.70 | 62.70 | 3,937,629 |
| 30 Apr 2024 | 61.50 | 61.98 | 60.40 | 60.69 | 60.69 | 1,810,417 |
| 29 Apr 2024 | 62.30 | 62.51 | 61.01 | 61.48 | 61.48 | 1,458,597 |
| 26 Apr 2024 | 62.15 | 62.75 | 61.66 | 61.96 | 61.96 | 1,833,162 |
| 25 Apr 2024 | 61.98 | 62.60 | 61.80 | 61.95 | 61.95 | 1,437,738 |
| 24 Apr 2024 | 63.00 | 63.18 | 61.89 | 61.98 | 61.98 | 1,717,022 |
| 23 Apr 2024 | 62.45 | 63.34 | 62.43 | 62.77 | 62.77 | 2,749,589 |
| 22 Apr 2024 | 62.55 | 63.55 | 61.80 | 61.91 | 61.91 | 2,521,623 |
| 19 Apr 2024 | 61.10 | 62.70 | 60.35 | 61.94 | 61.94 | 2,496,855 |
| 18 Apr 2024 | 63.95 | 65.75 | 62.55 | 62.96 | 62.96 | 4,065,865 |
| 16 Apr 2024 | 63.20 | 65.30 | 62.75 | 63.33 | 63.33 | 3,556,995 |
| 15 Apr 2024 | 65.00 | 65.90 | 61.10 | 63.39 | 63.39 | 4,083,279 |
| 12 Apr 2024 | 69.30 | 69.50 | 66.87 | 67.25 | 67.25 | 2,687,568 |
| 10 Apr 2024 | 70.75 | 71.45 | 68.15 | 69.49 | 69.49 | 7,592,449 |
| 09 Apr 2024 | 64.70 | 70.40 | 64.50 | 69.96 | 69.96 | 13,851,158 |
| 08 Apr 2024 | 65.20 | 65.75 | 64.02 | 64.40 | 64.40 | 1,854,557 |
| 05 Apr 2024 | 65.80 | 65.80 | 64.58 | 64.98 | 64.98 | 1,854,970 |
| 04 Apr 2024 | 65.94 | 67.00 | 64.30 | 65.90 | 65.90 | 4,286,621 |
| 03 Apr 2024 | 62.29 | 65.99 | 61.50 | 65.26 | 65.26 | 6,232,201 |
| 02 Apr 2024 | 61.40 | 63.40 | 61.00 | 62.32 | 62.32 | 4,308,922 |
| 01 Apr 2024 | 60.31 | 62.00 | 60.31 | 61.55 | 61.55 | 2,130,829 |
| 28 Mar 2024 | 59.75 | 62.00 | 59.75 | 60.01 | 60.01 | 2,586,513 |
| 27 Mar 2024 | 61.48 | 63.00 | 59.00 | 59.65 | 59.65 | 4,482,868 |
| 26 Mar 2024 | 58.58 | 63.00 | 57.20 | 61.06 | 61.06 | 9,311,767 |
| 22 Mar 2024 | 59.94 | 60.70 | 58.20 | 58.75 | 58.75 | 2,545,328 |
| 21 Mar 2024 | 58.99 | 60.80 | 58.97 | 59.43 | 59.43 | 1,949,399 |
| 20 Mar 2024 | 59.80 | 60.78 | 57.70 | 58.36 | 58.36 | 1,464,808 |
| 19 Mar 2024 | 59.45 | 61.50 | 59.00 | 59.64 | 59.64 | 3,018,537 |
| 18 Mar 2024 | 59.80 | 62.00 | 58.50 | 59.47 | 59.47 | 2,554,546 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 49.85 | 55.40 | 48.50 | 54.11 | 54.11 | 7,032,985 |
| 13 Mar 2024 | 55.25 | 59.40 | 49.02 | 50.37 | 50.37 | 6,293,571 |
| 12 Mar 2024 | 60.57 | 60.58 | 54.60 | 55.19 | 55.19 | 5,132,322 |
| 11 Mar 2024 | 63.87 | 63.99 | 60.00 | 60.58 | 60.58 | 3,130,974 |
| 07 Mar 2024 | 62.00 | 65.40 | 62.00 | 63.21 | 63.21 | 4,261,412 |
| 06 Mar 2024 | 63.85 | 65.50 | 61.11 | 61.92 | 61.92 | 3,483,240 |
| 05 Mar 2024 | 62.90 | 65.00 | 62.59 | 63.71 | 63.71 | 4,019,625 |
| 04 Mar 2024 | 63.19 | 64.44 | 61.61 | 62.58 | 62.58 | 3,974,422 |
| 01 Mar 2024 | 64.00 | 65.40 | 63.80 | 64.05 | 64.05 | 2,125,282 |
| 29 Feb 2024 | 64.71 | 66.26 | 63.60 | 64.17 | 64.17 | 5,327,903 |
| 28 Feb 2024 | 66.40 | 67.50 | 63.10 | 64.62 | 64.62 | 6,314,323 |
| 27 Feb 2024 | 68.19 | 68.70 | 66.00 | 66.23 | 66.23 | 1,696,607 |
| 26 Feb 2024 | 67.60 | 70.40 | 66.85 | 68.19 | 68.19 | 4,874,345 |
| 23 Feb 2024 | 67.70 | 68.80 | 67.11 | 67.41 | 67.41 | 2,899,890 |
| 22 Feb 2024 | 66.40 | 70.60 | 66.39 | 66.98 | 66.98 | 8,720,131 |
| 21 Feb 2024 | 68.25 | 68.80 | 64.85 | 65.58 | 65.58 | 4,355,358 |
| 20 Feb 2024 | 68.26 | 69.70 | 67.00 | 68.18 | 68.18 | 3,772,757 |
| 19 Feb 2024 | 70.65 | 71.70 | 68.26 | 69.08 | 69.08 | 5,663,919 |
| 16 Feb 2024 | 64.25 | 72.29 | 64.24 | 70.81 | 70.81 | 24,865,011 |
| 15 Feb 2024 | 63.80 | 64.65 | 63.45 | 63.63 | 63.63 | 2,478,457 |
| 14 Feb 2024 | 64.88 | 65.45 | 62.05 | 63.37 | 63.37 | 6,039,402 |
| 13 Feb 2024 | 64.75 | 65.99 | 62.01 | 65.63 | 65.63 | 4,237,793 |
| 12 Feb 2024 | 68.50 | 68.97 | 65.00 | 65.33 | 65.33 | 4,244,961 |
| 09 Feb 2024 | 71.00 | 72.00 | 66.06 | 68.18 | 68.18 | 5,033,737 |
| 08 Feb 2024 | 71.40 | 72.50 | 69.32 | 69.94 | 69.94 | 3,839,443 |
| 07 Feb 2024 | 72.40 | 73.50 | 70.15 | 71.12 | 71.12 | 4,524,837 |
| 06 Feb 2024 | 75.00 | 75.29 | 70.70 | 71.90 | 71.90 | 6,510,695 |
| 05 Feb 2024 | 73.38 | 77.50 | 72.60 | 74.27 | 74.27 | 20,696,016 |
| 02 Feb 2024 | 64.50 | 73.60 | 64.50 | 72.43 | 72.43 | 37,936,496 |
| 01 Feb 2024 | 65.25 | 65.57 | 63.50 | 63.94 | 63.94 | 3,584,654 |
| 31 Jan 2024 | 65.40 | 66.00 | 64.30 | 65.00 | 65.00 | 4,576,568 |
| 30 Jan 2024 | 64.75 | 67.30 | 63.85 | 65.14 | 65.14 | 10,142,524 |
| 29 Jan 2024 | 62.80 | 65.40 | 61.70 | 64.29 | 64.29 | 9,864,437 |
| 25 Jan 2024 | 63.25 | 63.63 | 61.25 | 61.58 | 61.58 | 3,042,922 |
| 24 Jan 2024 | 62.40 | 63.50 | 61.55 | 62.84 | 62.84 | 3,140,201 |
| 23 Jan 2024 | 65.40 | 65.50 | 61.40 | 61.66 | 61.66 | 2,935,929 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.