Price Data Selection & Download
Spicejet Share Price All Time Records & Statistics (Jan 2008 - Aug 2026)
4590 daily OHLCV records on BSE from Jan. 2008 to Aug. 2026. Analyse Spicejet shareholding analysis to track promoter, FII and institutional holdings.
Share Price All Time High
₹165.70
December 02, 2017
BSE Exchange
Share Price All Time Low
₹9.00
October 27, 2008
BSE Exchange
Highest Volume Trading Day
339,204,974
February 25, 2026 • ₹14.48
BSE Exchange
Share Price History Data (Jan 2008 - Aug 2026)
SPICEJET daily open, high, low, close and volume (OHLCV) on BSE — 160 records.
Total Records
160
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-08-25 | ₹10.70 | ₹10.80 | ₹10.64 | ₹10.67 | 2,814,883 |
| 2026-08-24 | ₹11.04 | ₹11.08 | ₹10.66 | ₹10.74 | 5,968,532 |
| 2026-08-21 | ₹10.89 | ₹11.10 | ₹10.70 | ₹10.96 | 3,202,060 |
| 2026-08-20 | ₹10.91 | ₹11.10 | ₹10.81 | ₹10.89 | 3,737,197 |
| 2026-08-19 | ₹11.11 | ₹11.50 | ₹10.72 | ₹10.77 | 14,744,119 |
| 2026-08-18 | ₹11.42 | ₹11.45 | ₹11.15 | ₹11.19 | 2,580,857 |
| 2026-08-17 | ₹11.60 | ₹11.75 | ₹11.30 | ₹11.42 | 4,892,066 |
| 2026-08-14 | ₹11.97 | ₹12.05 | ₹11.55 | ₹11.60 | 3,369,554 |
| 2026-08-13 | ₹12.05 | ₹12.18 | ₹11.80 | ₹11.85 | 2,841,255 |
| 2026-08-12 | ₹12.31 | ₹12.34 | ₹11.98 | ₹12.04 | 4,059,798 |
| 2026-08-11 | ₹12.48 | ₹12.89 | ₹12.20 | ₹12.32 | 4,905,455 |
| 2026-08-10 | ₹12.22 | ₹12.89 | ₹11.84 | ₹12.53 | 8,164,283 |
| 2026-08-07 | ₹12.55 | ₹12.60 | ₹12.04 | ₹12.20 | 2,978,113 |
| 2026-08-06 | ₹12.60 | ₹12.90 | ₹12.32 | ₹12.45 | 7,921,704 |
| 2026-08-05 | ₹11.67 | ₹12.68 | ₹11.66 | ₹12.58 | 14,423,568 |
| 2026-08-04 | ₹11.40 | ₹11.70 | ₹11.36 | ₹11.66 | 5,351,425 |
| 2026-08-03 | ₹11.47 | ₹11.48 | ₹11.00 | ₹11.34 | 3,597,459 |
| 2026-07-31 | ₹11.27 | ₹11.47 | ₹11.21 | ₹11.30 | 2,718,978 |
| 2026-07-30 | ₹11.46 | ₹11.46 | ₹11.17 | ₹11.27 | 7,897,439 |
| 2026-07-29 | ₹11.60 | ₹11.65 | ₹11.40 | ₹11.46 | 3,059,368 |
| 2026-07-28 | ₹11.88 | ₹11.93 | ₹11.34 | ₹11.45 | 4,746,870 |
| 2026-07-27 | ₹12.15 | ₹12.40 | ₹11.60 | ₹11.79 | 6,371,544 |
| 2026-07-24 | ₹12.55 | ₹12.55 | ₹11.63 | ₹12.03 | 20,618,438 |
| 2026-07-23 | ₹11.35 | ₹12.32 | ₹11.10 | ₹12.32 | 11,551,191 |
| 2026-07-22 | ₹10.90 | ₹11.35 | ₹10.83 | ₹11.20 | 8,403,178 |
| 2026-07-21 | ₹10.83 | ₹10.95 | ₹10.80 | ₹10.86 | 2,054,803 |
| 2026-07-20 | ₹11.00 | ₹11.00 | ₹10.60 | ₹10.83 | 3,558,386 |
| 2026-07-17 | ₹10.96 | ₹10.96 | ₹10.77 | ₹10.82 | 2,863,410 |
| 2026-07-16 | ₹10.96 | ₹11.18 | ₹10.80 | ₹11.01 | 5,168,983 |
| 2026-07-15 | ₹11.08 | ₹11.20 | ₹10.92 | ₹10.96 | 4,228,720 |
| 2026-07-14 | ₹11.00 | ₹11.22 | ₹10.96 | ₹11.08 | 5,180,657 |
| 2026-07-13 | ₹11.16 | ₹11.30 | ₹11.02 | ₹11.13 | 3,949,568 |
| 2026-07-10 | ₹11.45 | ₹11.49 | ₹11.34 | ₹11.39 | 1,998,576 |
| 2026-07-09 | ₹11.18 | ₹11.37 | ₹11.18 | ₹11.30 | 2,080,714 |
| 2026-07-08 | ₹11.49 | ₹11.70 | ₹10.95 | ₹11.18 | 6,375,944 |
| 2026-07-07 | ₹11.75 | ₹11.89 | ₹11.50 | ₹11.53 | 5,339,982 |
| 2026-07-06 | ₹12.01 | ₹12.10 | ₹11.68 | ₹11.73 | 5,763,126 |
| 2026-07-03 | ₹12.25 | ₹12.35 | ₹12.03 | ₹12.08 | 5,477,561 |
| 2026-07-02 | ₹12.35 | ₹12.50 | ₹12.20 | ₹12.23 | 4,639,786 |
| 2026-07-01 | ₹12.36 | ₹12.53 | ₹12.20 | ₹12.30 | 3,521,939 |
| 2026-06-30 | ₹12.30 | ₹12.67 | ₹12.30 | ₹12.33 | 5,180,570 |
| 2026-06-29 | ₹12.55 | ₹12.55 | ₹12.26 | ₹12.30 | 3,717,982 |
| 2026-06-25 | ₹12.39 | ₹12.95 | ₹12.39 | ₹12.60 | 10,829,051 |
| 2026-06-24 | ₹12.30 | ₹12.49 | ₹12.19 | ₹12.27 | 3,227,204 |
| 2026-06-23 | ₹12.63 | ₹12.73 | ₹12.22 | ₹12.36 | 4,953,474 |
| 2026-06-22 | ₹12.93 | ₹12.99 | ₹12.55 | ₹12.59 | 4,964,425 |
| 2026-06-19 | ₹12.79 | ₹12.93 | ₹12.60 | ₹12.63 | 4,593,837 |
| 2026-06-18 | ₹12.75 | ₹12.98 | ₹12.75 | ₹12.86 | 5,259,208 |
| 2026-06-17 | ₹12.96 | ₹13.14 | ₹12.64 | ₹12.77 | 5,956,624 |
| 2026-06-16 | ₹13.20 | ₹13.37 | ₹12.92 | ₹12.96 | 5,499,905 |
| 2026-06-15 | ₹13.10 | ₹13.38 | ₹12.81 | ₹13.18 | 21,599,977 |
| 2026-06-12 | ₹11.65 | ₹12.58 | ₹11.65 | ₹12.35 | 12,409,708 |
| 2026-06-11 | ₹12.04 | ₹12.10 | ₹11.25 | ₹11.51 | 5,813,520 |
| 2026-06-10 | ₹12.12 | ₹12.29 | ₹12.00 | ₹12.04 | 3,083,027 |
| 2026-06-09 | ₹12.19 | ₹12.51 | ₹12.03 | ₹12.13 | 6,994,253 |
| 2026-06-08 | ₹12.09 | ₹12.16 | ₹11.90 | ₹11.98 | 5,355,087 |
| 2026-06-05 | ₹12.66 | ₹12.84 | ₹12.11 | ₹12.19 | 7,666,856 |
| 2026-06-04 | ₹12.79 | ₹12.97 | ₹12.37 | ₹12.54 | 7,969,516 |
| 2026-06-03 | ₹12.19 | ₹12.79 | ₹12.01 | ₹12.42 | 6,951,837 |
| 2026-06-02 | ₹12.28 | ₹12.28 | ₹12.00 | ₹12.19 | 4,318,911 |
| 2026-06-01 | ₹12.31 | ₹12.70 | ₹12.22 | ₹12.31 | 5,821,543 |
| 2026-05-29 | ₹13.00 | ₹13.00 | ₹12.66 | ₹12.75 | 3,912,037 |
| 2026-05-27 | ₹12.80 | ₹12.98 | ₹12.75 | ₹12.81 | 4,370,647 |
| 2026-05-26 | ₹13.09 | ₹13.13 | ₹12.82 | ₹12.86 | 5,083,257 |
| 2026-05-25 | ₹13.49 | ₹13.60 | ₹13.15 | ₹13.23 | 6,749,062 |
| 2026-05-22 | ₹12.90 | ₹13.10 | ₹12.73 | ₹13.00 | 5,136,145 |
| 2026-05-21 | ₹13.25 | ₹13.26 | ₹12.43 | ₹12.82 | 6,875,611 |
| 2026-05-20 | ₹12.90 | ₹13.24 | ₹12.62 | ₹12.92 | 9,879,300 |
| 2026-05-19 | ₹12.12 | ₹12.71 | ₹12.11 | ₹12.71 | 5,770,050 |
| 2026-05-18 | ₹12.24 | ₹12.47 | ₹12.00 | ₹12.11 | 5,040,673 |
| 2026-05-15 | ₹12.69 | ₹12.89 | ₹12.26 | ₹12.51 | 5,882,238 |
| 2026-05-14 | ₹13.05 | ₹13.10 | ₹12.53 | ₹12.59 | 5,767,890 |
| 2026-05-13 | ₹12.67 | ₹13.29 | ₹12.12 | ₹12.76 | 9,442,554 |
| 2026-05-12 | ₹13.27 | ₹13.30 | ₹12.67 | ₹12.67 | 7,772,060 |
| 2026-05-11 | ₹13.94 | ₹13.95 | ₹13.30 | ₹13.33 | 10,885,654 |
| 2026-05-08 | ₹13.59 | ₹13.99 | ₹13.35 | ₹13.99 | 13,356,281 |
| 2026-05-07 | ₹13.33 | ₹13.33 | ₹13.33 | ₹13.33 | 1,856,102 |
| 2026-05-06 | ₹12.50 | ₹12.70 | ₹12.31 | ₹12.70 | 4,720,956 |
| 2026-05-05 | ₹12.21 | ₹12.50 | ₹12.08 | ₹12.10 | 17,915,210 |
| 2026-05-04 | ₹13.35 | ₹13.69 | ₹12.70 | ₹12.71 | 11,273,561 |
| 2026-04-30 | ₹13.70 | ₹13.85 | ₹13.28 | ₹13.36 | 14,771,307 |
| 2026-04-29 | ₹13.80 | ₹14.45 | ₹13.46 | ₹13.97 | 14,010,271 |
| 2026-04-28 | ₹14.84 | ₹14.84 | ₹14.00 | ₹14.00 | 14,803,825 |
| 2026-04-27 | ₹15.19 | ₹15.19 | ₹14.62 | ₹14.73 | 8,293,119 |
| 2026-04-24 | ₹15.01 | ₹15.40 | ₹14.35 | ₹14.79 | 17,260,970 |
| 2026-04-23 | ₹14.74 | ₹15.26 | ₹14.31 | ₹15.00 | 29,324,735 |
| 2026-04-22 | ₹13.99 | ₹14.62 | ₹13.97 | ₹14.62 | 36,677,708 |
| 2026-04-21 | ₹13.40 | ₹13.93 | ₹13.21 | ₹13.93 | 7,433,466 |
| 2026-04-20 | ₹14.10 | ₹14.10 | ₹13.19 | ₹13.27 | 15,687,096 |
| 2026-04-17 | ₹14.84 | ₹14.84 | ₹13.81 | ₹13.88 | 51,432,463 |
| 2026-04-16 | ₹14.14 | ₹14.14 | ₹14.14 | ₹14.14 | 1,594,992 |
| 2026-04-15 | ₹13.47 | ₹13.47 | ₹13.22 | ₹13.47 | 8,853,764 |
| 2026-04-13 | ₹12.88 | ₹12.88 | ₹12.50 | ₹12.83 | 26,201,665 |
| 2026-04-10 | ₹12.00 | ₹12.27 | ₹11.30 | ₹12.27 | 20,805,903 |
| 2026-04-09 | ₹11.69 | ₹11.69 | ₹11.69 | ₹11.69 | 2,792,932 |
| 2026-04-08 | ₹11.14 | ₹11.14 | ₹11.14 | ₹11.14 | 2,093,400 |
| 2026-04-07 | ₹10.59 | ₹10.77 | ₹10.38 | ₹10.61 | 8,961,073 |
| 2026-04-06 | ₹10.50 | ₹10.75 | ₹10.30 | ₹10.62 | 11,964,687 |
| 2026-04-02 | ₹9.80 | ₹10.42 | ₹9.53 | ₹10.28 | 15,002,271 |
| 2026-04-01 | ₹10.01 | ₹10.20 | ₹9.84 | ₹9.93 | 18,068,115 |
| 2026-03-30 | ₹9.86 | ₹9.94 | ₹9.74 | ₹9.74 | 12,846,237 |
| 2026-03-27 | ₹10.70 | ₹10.70 | ₹10.25 | ₹10.25 | 18,826,251 |
| 2026-03-25 | ₹10.90 | ₹11.08 | ₹10.70 | ₹10.78 | 37,677,391 |
| 2026-03-24 | ₹11.24 | ₹11.38 | ₹10.31 | ₹10.65 | 41,400,832 |
| 2026-03-23 | ₹11.90 | ₹11.91 | ₹10.85 | ₹10.85 | 44,645,841 |
| 2026-03-20 | ₹12.55 | ₹12.78 | ₹12.00 | ₹12.05 | 31,225,602 |
| 2026-03-19 | ₹12.80 | ₹12.99 | ₹12.28 | ₹12.46 | 22,441,611 |
| 2026-03-18 | ₹13.24 | ₹13.49 | ₹12.90 | ₹13.04 | 18,944,662 |
| 2026-03-17 | ₹13.86 | ₹13.90 | ₹13.12 | ₹13.34 | 16,112,417 |
| 2026-03-16 | ₹14.06 | ₹14.06 | ₹12.75 | ₹13.63 | 24,495,034 |
| 2026-03-13 | ₹14.30 | ₹14.69 | ₹13.63 | ₹13.80 | 23,735,759 |
| 2026-03-12 | ₹14.75 | ₹15.45 | ₹14.45 | ₹14.72 | 32,817,735 |
| 2026-03-11 | ₹13.95 | ₹15.02 | ₹13.67 | ₹15.02 | 37,444,536 |
| 2026-03-10 | ₹13.44 | ₹14.08 | ₹13.41 | ₹13.66 | 34,894,468 |
| 2026-03-09 | ₹13.05 | ₹13.40 | ₹12.85 | ₹13.07 | 25,622,043 |
| 2026-03-06 | ₹14.07 | ₹14.38 | ₹13.90 | ₹14.00 | 15,199,051 |
| 2026-03-05 | ₹13.94 | ₹14.36 | ₹13.80 | ₹14.08 | 16,586,348 |
| 2026-03-04 | ₹14.60 | ₹14.60 | ₹13.83 | ₹14.02 | 23,284,008 |
| 2026-03-02 | ₹15.31 | ₹15.60 | ₹14.60 | ₹15.16 | 27,336,073 |
| 2026-02-27 | ₹16.38 | ₹17.15 | ₹15.50 | ₹16.08 | 71,706,162 |
| 2026-02-26 | ₹14.99 | ₹15.92 | ₹14.77 | ₹15.90 | 103,057,121 |
| 2026-02-25 | ₹13.80 | ₹15.47 | ₹12.88 | ₹14.48 | 339,204,974 |
| 2026-02-24 | ₹15.85 | ₹15.89 | ₹14.11 | ₹14.31 | 27,071,103 |
| 2026-02-23 | ₹16.52 | ₹16.65 | ₹15.76 | ₹15.85 | 10,122,840 |
| 2026-02-20 | ₹16.83 | ₹16.98 | ₹16.07 | ₹16.21 | 18,337,124 |
| 2026-02-19 | ₹16.95 | ₹17.30 | ₹16.68 | ₹16.83 | 15,032,307 |
| 2026-02-18 | ₹17.04 | ₹17.06 | ₹16.53 | ₹16.95 | 14,416,583 |
| 2026-02-17 | ₹17.48 | ₹17.48 | ₹16.82 | ₹16.98 | 11,821,979 |
| 2026-02-16 | ₹17.00 | ₹17.55 | ₹16.89 | ₹17.22 | 15,765,157 |
| 2026-02-13 | ₹19.80 | ₹20.03 | ₹16.80 | ₹17.00 | 48,643,184 |
| 2026-02-12 | ₹21.94 | ₹21.94 | ₹20.25 | ₹20.41 | 12,414,887 |
| 2026-02-11 | ₹22.22 | ₹22.46 | ₹21.40 | ₹21.61 | 12,436,963 |
| 2026-02-10 | ₹22.30 | ₹22.58 | ₹22.02 | ₹22.15 | 14,253,210 |
| 2026-02-09 | ₹22.05 | ₹22.85 | ₹22.05 | ₹22.14 | 11,674,811 |
| 2026-02-06 | ₹22.61 | ₹22.85 | ₹22.05 | ₹22.16 | 5,444,602 |
| 2026-02-05 | ₹22.97 | ₹23.01 | ₹22.60 | ₹22.79 | 5,019,116 |
| 2026-02-04 | ₹22.99 | ₹23.25 | ₹22.91 | ₹22.97 | 7,359,969 |
| 2026-02-03 | ₹24.20 | ₹24.24 | ₹22.84 | ₹22.91 | 5,218,362 |
| 2026-02-02 | ₹22.67 | ₹23.00 | ₹22.50 | ₹22.96 | 5,507,751 |
| 2026-02-01 | ₹23.10 | ₹23.84 | ₹22.52 | ₹22.87 | 5,163,330 |
| 2026-01-30 | ₹22.80 | ₹22.93 | ₹22.30 | ₹22.74 | 7,776,978 |
| 2026-01-29 | ₹23.00 | ₹23.25 | ₹22.78 | ₹22.91 | 7,959,979 |
| 2026-01-28 | ₹23.54 | ₹23.90 | ₹22.84 | ₹23.00 | 7,319,425 |
| 2026-01-27 | ₹22.65 | ₹23.91 | ₹21.90 | ₹23.23 | 11,856,213 |
| 2026-01-23 | ₹24.01 | ₹24.22 | ₹22.62 | ₹22.91 | 6,846,927 |
| 2026-01-22 | ₹24.01 | ₹25.00 | ₹23.79 | ₹23.92 | 8,955,514 |
| 2026-01-21 | ₹24.24 | ₹24.45 | ₹22.94 | ₹23.61 | 11,491,950 |
| 2026-01-20 | ₹25.70 | ₹25.99 | ₹23.61 | ₹24.08 | 9,513,284 |
| 2026-01-19 | ₹26.50 | ₹26.78 | ₹25.51 | ₹25.75 | 5,957,034 |
| 2026-01-16 | ₹26.34 | ₹27.78 | ₹26.10 | ₹26.81 | 8,560,258 |
| 2026-01-14 | ₹26.65 | ₹26.97 | ₹25.95 | ₹26.09 | 6,786,406 |
| 2026-01-13 | ₹26.85 | ₹27.49 | ₹25.90 | ₹26.65 | 11,839,035 |
| 2026-01-12 | ₹27.53 | ₹27.70 | ₹25.85 | ₹26.35 | 9,060,680 |
| 2026-01-09 | ₹28.18 | ₹28.48 | ₹27.27 | ₹27.52 | 5,382,766 |
| 2026-01-08 | ₹29.36 | ₹29.53 | ₹27.90 | ₹28.24 | 8,627,634 |
| 2026-01-07 | ₹29.50 | ₹29.77 | ₹29.25 | ₹29.37 | 4,011,266 |
| 2026-01-06 | ₹29.80 | ₹29.95 | ₹29.41 | ₹29.48 | 3,132,685 |
| 2026-01-05 | ₹30.17 | ₹30.30 | ₹29.66 | ₹29.82 | 3,085,402 |
| 2026-01-02 | ₹29.99 | ₹30.40 | ₹29.83 | ₹30.17 | 3,886,151 |
| 2026-01-01 | ₹29.74 | ₹30.18 | ₹29.74 | ₹29.89 | 2,823,937 |
Spicejet Share Price Performance Analysis (Jan 2008 - Aug 2026)
SPICEJET price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-64.30%
₹29.89 → ₹10.67
Year to Date
Price Volatility
34.24%
High Volatility
Year to Date
Average Daily Volume
14,019,325
Year to Date Average
BSE Exchange
Spicejet Share Price History – Frequently Asked Questions
Common questions about SPICEJET historical data and records. For live price, key ratios and fundamentals, see Spicejet share price chart.
What is the all-time high share price of Spicejet (SPICEJET)?
The all-time high share price of Spicejet was ₹165.7 recorded on December 02, 2017 on the BSE exchange.
What is the all-time low share price of Spicejet (SPICEJET)?
The all-time low share price of Spicejet was ₹9.0 recorded on October 27, 2008 on the BSE exchange.
How can I download SPICEJET historical share price data?
You can download Spicejet historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for SPICEJET shares?
The highest trading volume day for Spicejet was 339,204,974 shares traded on February 25, 2026 on the BSE exchange, with share price at ₹14.48.