Singapore markets closed

SpiceJet Limited (SPICEJET.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
55.04-0.22 (-0.40%)
At close: 03:59PM IST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202455.4155.6854.5555.0455.041,198,511
13 Jun 202455.4055.6955.0055.2655.261,670,811
12 Jun 202455.7556.1954.8354.9654.962,132,801
11 Jun 202456.3257.0054.5055.4555.451,920,082
10 Jun 202456.5056.9655.3156.2456.241,113,305
07 Jun 202455.1257.9955.1255.9655.961,879,554
06 Jun 202454.9056.8054.5155.1255.121,500,246
05 Jun 202451.3054.8849.3153.8953.892,803,303
04 Jun 202456.2056.2046.0549.9749.975,637,497
03 Jun 202458.0058.9056.0156.4356.432,209,472
31 May 202455.9157.2055.5056.6056.601,838,111
30 May 202457.0857.5055.6055.9055.901,163,427
29 May 202457.3057.9057.0057.1957.19840,660
28 May 202458.0058.6057.0557.3257.321,448,688
27 May 202460.5060.8858.0058.2758.273,723,086
24 May 202461.6962.2560.2060.4360.431,590,248
23 May 202462.6062.9561.0061.3761.371,417,603
22 May 202461.0063.2559.9862.0262.025,500,248
21 May 202462.0562.3060.8061.0061.001,694,061
17 May 202460.2064.0059.7663.0063.007,503,429
16 May 202460.5561.9559.5359.7459.741,710,754
15 May 202457.4460.8856.8460.1660.163,659,571
14 May 202456.3057.5555.9557.0157.011,077,166
13 May 202455.5656.7554.8655.9555.951,338,883
10 May 202455.4856.0054.7155.5655.561,143,409
09 May 202457.2558.2055.0055.1155.112,089,721
08 May 202456.9958.5056.0057.2257.221,667,086
07 May 202459.6560.0056.5057.0057.002,993,958
06 May 202461.8062.0059.0059.6359.631,759,882
03 May 202463.2063.4561.0061.5561.551,707,951
02 May 202460.8863.0059.8562.7062.703,937,629
30 Apr 202461.5061.9860.4060.6960.691,810,417
29 Apr 202462.3062.5161.0161.4861.481,458,597
26 Apr 202462.1562.7561.6661.9661.961,833,162
25 Apr 202461.9862.6061.8061.9561.951,437,738
24 Apr 202463.0063.1861.8961.9861.981,717,022
23 Apr 202462.4563.3462.4362.7762.772,749,589
22 Apr 202462.5563.5561.8061.9161.912,521,623
19 Apr 202461.1062.7060.3561.9461.942,496,855
18 Apr 202463.9565.7562.5562.9662.964,065,865
16 Apr 202463.2065.3062.7563.3363.333,556,995
15 Apr 202465.0065.9061.1063.3963.394,083,279
12 Apr 202469.3069.5066.8767.2567.252,687,568
10 Apr 202470.7571.4568.1569.4969.497,592,449
09 Apr 202464.7070.4064.5069.9669.9613,851,158
08 Apr 202465.2065.7564.0264.4064.401,854,557
05 Apr 202465.8065.8064.5864.9864.981,854,970
04 Apr 202465.9467.0064.3065.9065.904,286,621
03 Apr 202462.2965.9961.5065.2665.266,232,201
02 Apr 202461.4063.4061.0062.3262.324,308,922
01 Apr 202460.3162.0060.3161.5561.552,130,829
28 Mar 202459.7562.0059.7560.0160.012,586,513
27 Mar 202461.4863.0059.0059.6559.654,482,868
26 Mar 202458.5863.0057.2061.0661.069,311,767
22 Mar 202459.9460.7058.2058.7558.752,545,328
21 Mar 202458.9960.8058.9759.4359.431,949,399
20 Mar 202459.8060.7857.7058.3658.361,464,808
19 Mar 202459.4561.5059.0059.6459.643,018,537
18 Mar 202459.8062.0058.5059.4759.472,554,546
15 Mar 2024------
14 Mar 202449.8555.4048.5054.1154.117,032,985
13 Mar 202455.2559.4049.0250.3750.376,293,571
12 Mar 202460.5760.5854.6055.1955.195,132,322
11 Mar 202463.8763.9960.0060.5860.583,130,974
07 Mar 202462.0065.4062.0063.2163.214,261,412
06 Mar 202463.8565.5061.1161.9261.923,483,240
05 Mar 202462.9065.0062.5963.7163.714,019,625
04 Mar 202463.1964.4461.6162.5862.583,974,422
01 Mar 202464.0065.4063.8064.0564.052,125,282
29 Feb 202464.7166.2663.6064.1764.175,327,903
28 Feb 202466.4067.5063.1064.6264.626,314,323
27 Feb 202468.1968.7066.0066.2366.231,696,607
26 Feb 202467.6070.4066.8568.1968.194,874,345
23 Feb 202467.7068.8067.1167.4167.412,899,890
22 Feb 202466.4070.6066.3966.9866.988,720,131
21 Feb 202468.2568.8064.8565.5865.584,355,358
20 Feb 202468.2669.7067.0068.1868.183,772,757
19 Feb 202470.6571.7068.2669.0869.085,663,919
16 Feb 202464.2572.2964.2470.8170.8124,865,011
15 Feb 202463.8064.6563.4563.6363.632,478,457
14 Feb 202464.8865.4562.0563.3763.376,039,402
13 Feb 202464.7565.9962.0165.6365.634,237,793
12 Feb 202468.5068.9765.0065.3365.334,244,961
09 Feb 202471.0072.0066.0668.1868.185,033,737
08 Feb 202471.4072.5069.3269.9469.943,839,443
07 Feb 202472.4073.5070.1571.1271.124,524,837
06 Feb 202475.0075.2970.7071.9071.906,510,695
05 Feb 202473.3877.5072.6074.2774.2720,696,016
02 Feb 202464.5073.6064.5072.4372.4337,936,496
01 Feb 202465.2565.5763.5063.9463.943,584,654
31 Jan 202465.4066.0064.3065.0065.004,576,568
30 Jan 202464.7567.3063.8565.1465.1410,142,524
29 Jan 202462.8065.4061.7064.2964.299,864,437
25 Jan 202463.2563.6361.2561.5861.583,042,922
24 Jan 202462.4063.5061.5562.8462.843,140,201
23 Jan 202465.4065.5061.4061.6661.662,935,929
19 Jan 202464.0064.8063.0564.0064.003,853,489
18 Jan 202464.0064.9061.8063.2963.293,554,853
17 Jan 202463.9966.6763.0564.3964.3910,853,656
16 Jan 202464.6365.9561.7565.1265.127,078,239
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...