UK markets closed
NIKKEI 225
38,460.08 +907.92 (+2.42%) HANG SENG
17,201.27 +372.34 (+2.21%) CRUDE OIL
82.90 +0.09 (+0.11%) GOLD FUTURES
2,330.10 -8.30 (-0.35%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,480.29 -1,803.72 (-3.39%)
SpiceJet Limited (SPICEJET.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:58PM IST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 19 Jan 2024 | 64.00 | 64.80 | 63.05 | 64.00 | 64.00 | 3,853,489 |
| 18 Jan 2024 | 64.00 | 64.90 | 61.80 | 63.29 | 63.29 | 3,554,853 |
| 17 Jan 2024 | 63.99 | 66.67 | 63.05 | 64.39 | 64.39 | 10,853,656 |
| 16 Jan 2024 | 64.63 | 65.95 | 61.75 | 65.12 | 65.12 | 7,078,239 |
| 15 Jan 2024 | 65.31 | 65.81 | 63.30 | 64.41 | 64.41 | 6,179,422 |
| 12 Jan 2024 | 67.30 | 67.35 | 65.00 | 65.31 | 65.31 | 5,171,580 |
| 11 Jan 2024 | 66.30 | 67.35 | 65.10 | 66.57 | 66.57 | 11,823,143 |
| 10 Jan 2024 | 64.00 | 65.99 | 63.50 | 65.44 | 65.44 | 15,466,128 |
| 09 Jan 2024 | 61.70 | 64.07 | 61.30 | 62.20 | 62.20 | 7,825,367 |
| 08 Jan 2024 | 62.40 | 62.60 | 60.95 | 61.09 | 61.09 | 3,637,393 |
| 05 Jan 2024 | 62.50 | 64.30 | 61.55 | 62.20 | 62.20 | 6,594,625 |
| 04 Jan 2024 | 59.50 | 63.30 | 59.50 | 61.72 | 61.72 | 10,523,990 |
| 03 Jan 2024 | 59.50 | 60.50 | 58.05 | 59.08 | 59.08 | 3,802,026 |
| 02 Jan 2024 | 61.19 | 61.50 | 59.15 | 59.93 | 59.93 | 3,397,331 |
| 01 Jan 2024 | 60.67 | 62.00 | 60.40 | 60.64 | 60.64 | 3,777,438 |
| 29 Dec 2023 | 59.40 | 61.74 | 59.25 | 60.05 | 60.05 | 3,986,023 |
| 28 Dec 2023 | 60.00 | 61.40 | 59.00 | 59.15 | 59.15 | 3,438,304 |
| 27 Dec 2023 | 61.78 | 61.89 | 59.20 | 59.51 | 59.51 | 4,081,001 |
| 26 Dec 2023 | 62.95 | 63.40 | 60.65 | 61.14 | 61.14 | 3,881,460 |
| 22 Dec 2023 | 61.78 | 64.70 | 61.30 | 62.37 | 62.37 | 7,235,577 |
| 21 Dec 2023 | 58.61 | 62.70 | 58.61 | 61.14 | 61.14 | 7,114,650 |
| 20 Dec 2023 | 67.40 | 67.89 | 58.60 | 60.23 | 60.23 | 18,175,928 |
| 19 Dec 2023 | 66.00 | 69.20 | 64.55 | 66.08 | 66.08 | 33,283,650 |
| 18 Dec 2023 | 53.66 | 64.29 | 53.59 | 64.21 | 64.21 | 42,789,227 |
| 15 Dec 2023 | 56.00 | 56.20 | 53.20 | 53.58 | 53.58 | 7,343,646 |
| 14 Dec 2023 | 58.20 | 58.50 | 54.26 | 55.62 | 55.62 | 8,395,872 |
| 13 Dec 2023 | 58.80 | 59.85 | 55.70 | 57.37 | 57.37 | 11,734,989 |
| 12 Dec 2023 | 62.00 | 63.49 | 55.30 | 58.04 | 58.04 | 46,410,871 |
| 11 Dec 2023 | 59.00 | 63.69 | 55.83 | 60.57 | 60.57 | 65,805,247 |
| 08 Dec 2023 | 54.00 | 56.40 | 50.00 | 54.97 | 54.97 | 44,762,333 |
| 07 Dec 2023 | 45.00 | 52.29 | 45.00 | 52.29 | 52.29 | 31,583,437 |
| 06 Dec 2023 | 44.76 | 45.22 | 43.40 | 43.58 | 43.58 | 4,469,955 |
| 05 Dec 2023 | 46.75 | 47.74 | 45.00 | 45.22 | 45.22 | 7,562,563 |
| 04 Dec 2023 | 47.67 | 47.90 | 45.90 | 46.28 | 46.28 | 6,547,524 |
| 01 Dec 2023 | 45.50 | 47.47 | 44.37 | 46.95 | 46.95 | 14,430,186 |
| 30 Nov 2023 | 43.95 | 45.52 | 42.05 | 44.29 | 44.29 | 6,563,563 |
| 29 Nov 2023 | 45.08 | 45.20 | 43.80 | 43.96 | 43.96 | 3,244,164 |
| 28 Nov 2023 | 44.49 | 46.50 | 43.50 | 44.81 | 44.81 | 8,403,976 |
| 24 Nov 2023 | 47.00 | 47.00 | 43.27 | 43.68 | 43.68 | 7,057,106 |
| *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.