| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-04-17 | 14.84 | 14.84 | 13.81 | 13.88 | 5.14Cr |
| 2026-04-16 | 14.14 | 14.14 | 14.14 | 14.14 | 15.95L |
| 2026-04-15 | 13.47 | 13.47 | 13.22 | 13.47 | 88.54L |
| 2026-04-13 | 12.88 | 12.88 | 12.50 | 12.83 | 2.62Cr |
| 2026-04-10 | 12.00 | 12.27 | 11.30 | 12.27 | 2.08Cr |
| 2026-04-09 | 11.69 | 11.69 | 11.69 | 11.69 | 27.93L |
| 2026-04-08 | 11.14 | 11.14 | 11.14 | 11.14 | 20.93L |
| 2026-04-07 | 10.59 | 10.77 | 10.38 | 10.61 | 89.61L |
| 2026-04-06 | 10.50 | 10.75 | 10.30 | 10.62 | 1.20Cr |
| 2026-03-30 | 9.86 | 9.94 | 9.74 | 9.74 | 1.28Cr |
| 2026-03-27 | 10.70 | 10.70 | 10.25 | 10.25 | 1.88Cr |
| 2026-03-25 | 10.90 | 11.08 | 10.70 | 10.78 | 3.77Cr |
| 2026-03-24 | 11.24 | 11.38 | 10.31 | 10.65 | 4.14Cr |
| 2026-03-23 | 11.90 | 11.91 | 10.85 | 10.85 | 4.46Cr |
| 2026-03-20 | 12.55 | 12.78 | 12.00 | 12.05 | 3.12Cr |
| 2026-03-19 | 12.80 | 12.99 | 12.28 | 12.46 | 2.24Cr |
| 2026-03-17 | 13.86 | 13.90 | 13.12 | 13.34 | 1.61Cr |
| 2026-03-13 | 14.30 | 14.69 | 13.63 | 13.80 | 2.37Cr |
| 2026-03-10 | 13.44 | 14.08 | 13.41 | 13.66 | 3.49Cr |
| 2026-03-09 | 13.05 | 13.40 | 12.85 | 13.07 | 2.56Cr |
| 2026-03-06 | 14.07 | 14.38 | 13.90 | 14.00 | 1.52Cr |
| 2026-03-05 | 13.94 | 14.36 | 13.80 | 14.08 | 1.66Cr |
| 2026-03-04 | 14.60 | 14.60 | 13.83 | 14.02 | 2.33Cr |
| 2026-02-25 | 13.80 | 15.47 | 12.88 | 14.48 | 33.92Cr |
| 2026-02-23 | 16.52 | 16.65 | 15.76 | 15.85 | 1.01Cr |
| 2026-02-20 | 16.83 | 16.98 | 16.07 | 16.21 | 1.83Cr |
| 2026-02-19 | 16.95 | 17.30 | 16.68 | 16.83 | 1.50Cr |
| 2026-02-18 | 17.04 | 17.06 | 16.53 | 16.95 | 1.44Cr |
| 2026-02-17 | 17.48 | 17.48 | 16.82 | 16.98 | 1.18Cr |
| 2026-02-16 | 17.00 | 17.55 | 16.89 | 17.22 | 1.58Cr |
SpiceJet Limited is an Indian airline providing low-cost domestic and international air travel services to over 46 destinations. Its key offerings include affordable fares, extensive route networks, and a focus on passenger comfort. Notably, SpiceJet was founded in 2005 and has grown to become one of India's preferred airlines with a significant market presence.