Spicejet Ltd share price		* Reload page for latest data.	Stock Listed on :		Source BSE	SERIES : EQ
27-02-2026 Friday	BSE Sensex : 81,287.19 -961.42 -1.17%		NSE Nifty 50 : 25,178.65 -317.90 -1.25%		USD - INR 1 $ = Rs 91.04	Find Stock
Company:	Spicejet Ltd		MCap (aprox) 2402 Crores	Symbol : 500285	Source : BSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-4.5%	-30.8%	-47.3%	-52.3%	-56.0%	-64.0%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price " and " .htm " in the address bar and press enter until you get latest data.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
27-02-26	Fri	16.08	0.18	71.71m	1.1%
26-02-26	Thu	15.9	1.42	103.06m	9.8%	Data Update : 8 PM
25-02-26	Wed	14.48	0.17	339.2m	1.2%	27-02-26 : 16.08
24-02-26	Tue	14.31	-1.54	27.07m	-9.7%
23-02-26	Mon	15.85	-0.36	10.12m	-2.2%	Compared to  :  19-02-26 16.83
20-02-26	Fri	16.21	-0.62	18.34m	-3.7%
19-02-26	Thu	16.83	-0.12	15.03m	-0.7%	7 Days %
18-02-26	Wed	16.95	-0.03	14.42m	-0.2%	-4.5%
17-02-26	Tue	16.98	-0.24	11.82m	-1.4%
16-02-26	Mon	17.22	0.22	15.77m	1.3%	Compared to  :  27-01-26 23.23
13-02-26	Fri	17	-3.41	48.64m	-16.7%
12-02-26	Thu	20.41	-1.2	12.41m	-5.6%	1 Month %
11-02-26	Wed	21.61	-0.54	12.44m	-2.4%	-30.8%
10-02-26	Tue	22.15	0.01	14.25m	0.0%	.
09-02-26	Mon	22.14	-0.02	11.67m	-0.1%	Compared to  :  26-12-25 30.54
06-02-26	Fri	22.16	-0.63	5.44m	-2.8%
05-02-26	Thu	22.79	-0.18	5.02m	-0.8%	2 Months %
04-02-26	Wed	22.97	0.06	7.36m	0.3%	-47.3%
03-02-26	Tue	22.91	-0.05	5.22m	-0.2%
02-02-26	Mon	22.96	0.09	5.51m	0.4%	Compared to  :  27-11-25 33.74
01-02-26	Sun	22.87	0.13	5.16m	0.6%
30-01-26	Fri	22.74	-0.17	7.78m	-0.7%	3 Months %
29-01-26	Thu	22.91	-0.09	7.96m	-0.4%	-52.3%
28-01-26	Wed	23	-0.23	7.32m	-1.0%
27-01-26	Tue	23.23	0.32	11.86m	1.4%	Compared to  :  26-08-25 36.55
23-01-26	Fri	22.91	-1.01	6.85m	-4.2%
22-01-26	Thu	23.92	0.31	8.96m	1.3%	6 Months %
21-01-26	Wed	23.61	-0.47	11.49m	-2.0%	-56.0%
20-01-26	Tue	24.08	-1.67	9.51m	-6.5%
19-01-26	Mon	25.75	-1.06	5.96m	-4.0%	Compared to  :  27-02-25 44.72
16-01-26	Fri	26.81	0.72	8.56m	2.8%
14-01-26	Wed	26.09	-0.56	6.79m	-2.1%	1 year %
13-01-26	Tue	26.65	0.3	11.84m	1.1%	-64.0%
12-01-26	Mon	26.35	-1.17	9.06m	-4.3%
09-01-26	Fri	27.52	-0.72	5.38m	-2.5%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
08-01-26	Thu	28.24	-1.13	8.63m	-3.8%
07-01-26	Wed	29.37	-0.11	4.01m	-0.4%
06-01-26	Tue	29.48	-0.34	3.13m	-1.1%
05-01-26	Mon	29.82	-0.35	3.09m	-1.2%
02-01-26	Fri	30.17	0.28	3.89m	0.9%
01-01-26	Thu	29.89	0.15	2.82m	0.5%
31-12-25	Wed	29.74	-0.59	5.65m	-1.9%
30-12-25	Tue	30.33	0.51	8.67m	1.7%
29-12-25	Mon	29.82	-0.72	5.24m	-2.4%
26-12-25	Fri	30.54	-0.58	3.07m	-1.9%
24-12-25	Wed	31.12	0.1	5.64m	0.3%
23-12-25	Tue	31.02	0.42	5.97m	1.4%
22-12-25	Mon	30.6	0.4	6.03m	1.3%
19-12-25	Fri	30.2	-0.24	8.63m	-0.8%
18-12-25	Thu	30.44	-0.09	5.18m	-0.3%
17-12-25	Wed	30.53	-0.35	9.67m	-1.1%
16-12-25	Tue	30.88	-0.83	7.7m	-2.6%
15-12-25	Mon	31.71	-1.08	12.29m	-3.3%
12-12-25	Fri	32.79	-0.53	8.52m	-1.6%
11-12-25	Thu	33.32	-0.56	10.99m	-1.7%
10-12-25	Wed	33.88	-0.43	28.52m	-1.3%
09-12-25	Tue	34.31	1.81	36.23m	5.6%
08-12-25	Mon	32.5	1.39	59.16m	4.5%
05-12-25	Fri	31.11	0.77	17.43m	2.5%
04-12-25	Thu	30.34	-1.51	7.25m	-4.7%
03-12-25	Wed	31.85	0.09	3.66m	0.3%
02-12-25	Tue	31.76	-0.91	6.09m	-2.8%
01-12-25	Mon	32.67	-0.6	4.95m	-1.8%
28-11-25	Fri	33.27	-0.47	2.62m	-1.4%
27-11-25	Thu	33.74	0.05	3.81m	0.1%
26-11-25	Wed	33.69	1.28	5.32m	3.9%
25-11-25	Tue	32.41	0.29	4.72m	0.9%
24-11-25	Mon	32.12	-2.99	17.75m	-8.5%
21-11-25	Fri	35.11	-0.97	6.32m	-2.7%
20-11-25	Thu	36.08	-0.75	7.02m	-2.0%
19-11-25	Wed	36.83	0.1	11.36m	0.3%
18-11-25	Tue	36.73	-0.58	5.75m	-1.6%
17-11-25	Mon	37.31	1.83	16.57m	5.2%
14-11-25	Fri	35.48	-0.77	7.23m	-2.1%
13-11-25	Thu	36.25	0.77	21.5m	2.2%
12-11-25	Wed	35.48	1.42	5.13m	4.2%
11-11-25	Tue	34.06	-0.16	3.72m	-0.5%
10-11-25	Mon	34.22	-1.05	4.51m	-3.0%
07-11-25	Fri	35.27	-0.36	3.17m	-1.0%
06-11-25	Thu	35.63	-1.19	4.3m	-3.2%
04-11-25	Tue	36.85	-0.82	3.06m	-2.2%
03-11-25	Mon	36.82	-0.03	7.81m	-0.1%
31-10-25	Fri	37.67	0.08	3.32m	0.2%
30-10-25	Thu	37.59	-0.26	4.54m	-0.7%
29-10-25	Wed	37.85	-0.61	4.72m	-1.6%
28-10-25	Tue	38.46	0.01	11.15m	0.0%
27-10-25	Mon	38.45	0.26	27.9m	0.7%
24-10-25	Fri	38.19	4.19	44.1m	12.3%
23-10-25	Thu	34	0.87	9.09m	2.6%
21-10-25	Tue	33.13	-0.06	7.87m	-0.2%
20-10-25	Mon	33.19	0.13	9.18m	0.4%
17-10-25	Fri	33.57	-0.37	5.03m	-1.1%
16-10-25	Thu	33.06	-0.51	12.57m	-1.5%
15-10-25	Wed	33.94	0.89	7.47m	2.7%
14-10-25	Tue	33.05	-0.58	5.05m	-1.7%
13-10-25	Mon	33.63	-1.33	5.78m	-3.8%
10-10-25	Fri	34.96	1.87	43.71m	5.7%
09-10-25	Thu	33.09	4.54	92.83m	15.9%
08-10-25	Wed	28.55	-0.23	5.05m	-0.8%
07-10-25	Tue	28.78	-0.7	5.35m	-2.4%
06-10-25	Mon	29.48	-0.56	5.72m	-1.9%
03-10-25	Fri	30.04	0.75	5.6m	2.6%
01-10-25	Wed	29.29	0.17	4.28m	0.6%
30-09-25	Tue	29.12	-0.39	4.53m	-1.3%
29-09-25	Mon	29.51	-0.27	3.4m	-0.9%
26-09-25	Fri	29.78	-0.59	4.67m	-1.9%
25-09-25	Thu	30.37	0.18	7.4m	0.6%
24-09-25	Wed	30.19	0.79	13.39m	2.7%
23-09-25	Tue	29.4	-1.99	17.2m	-6.3%
22-09-25	Mon	31.84	-0.04	8.67m	-0.1%
19-09-25	Fri	31.39	-0.45	3.77m	-1.4%
18-09-25	Thu	31.88	-0.71	14.9m	-2.2%
17-09-25	Wed	32.59	-0.1	4.05m	-0.3%
16-09-25	Tue	32.69	0.25	5.59m	0.8%
15-09-25	Mon	32.44	-0.94	14.99m	-2.8%
12-09-25	Fri	33.38	-0.26	18.03m	-0.8%
11-09-25	Thu	33.64	0.58	23.21m	1.8%
10-09-25	Wed	33.06	-0.21	7.65m	-0.6%
09-09-25	Tue	33.27	-0.18	6.26m	-0.5%
08-09-25	Mon	33.45	-1	17.43m	-2.9%
05-09-25	Fri	34.45	-0.56	7.25m	-1.6%
04-09-25	Thu	35.8	-0.13	7.13m	-0.4%
03-09-25	Wed	35.01	-0.79	7.77m	-2.2%
02-09-25	Tue	35.93	0.14	5.1m	0.4%
01-09-25	Mon	35.79	-1.1	3.57m	-3.0%
29-08-25	Fri	36.89	0.86	7.04m	2.4%
28-08-25	Thu	36.03	-0.52	8.3m	-1.4%
26-08-25	Tue	36.55	0.83	10.48m	2.3%
25-08-25	Mon	35.72	0.08	6.03m	0.2%
22-08-25	Fri	35.64	-1.04	3.27m	-2.8%
21-08-25	Thu	36.68	1.35	9.87m	3.8%
20-08-25	Wed	35.33	1.48	9.48m	4.4%
19-08-25	Tue	33.85	1.64	7.25m	5.1%
18-08-25	Mon	32.21	-0.62	7.06m	-1.9%
14-08-25	Thu	32.83	-1.54	3.64m	-4.5%
13-08-25	Wed	34.37	0.09	6.11m	0.3%
12-08-25	Tue	34.28	2.6	9.68m	8.2%
11-08-25	Mon	31.68	-1.06	5.73m	-3.2%
08-08-25	Fri	32.74	-0.26	4.17m	-0.8%
07-08-25	Thu	33	-0.55	8.08m	-1.6%
06-08-25	Wed	33.55	-0.51	4.08m	-1.5%
05-08-25	Tue	34.06	-0.32	4.36m	-0.9%
04-08-25	Mon	34.38	-1.23	6.45m	-3.5%
01-08-25	Fri	35.61	-0.94	6.18m	-2.6%
31-07-25	Thu	37.36	-0.41	2.87m	-1.1%
30-07-25	Wed	36.55	-0.81	3.98m	-2.2%
29-07-25	Tue	37.77	0.39	2.21m	1.0%
28-07-25	Mon	37.38	-0.89	4.67m	-2.3%
25-07-25	Fri	38.27	-0.94	8.94m	-2.4%
24-07-25	Thu	39.21	-1.08	6.24m	-2.7%
23-07-25	Wed	40.29	2.19	68.28m	5.7%
22-07-25	Tue	38.1	-0.14	2.55m	-0.4%
21-07-25	Mon	38.24	-0.57	3.47m	-1.5%
18-07-25	Fri	38.81	-0.49	2.82m	-1.2%
17-07-25	Thu	39.3	0.07	2.38m	0.2%
16-07-25	Wed	39.23	-0.73	5.05m	-1.8%
15-07-25	Tue	39.96	1.58	12.03m	4.1%
14-07-25	Mon	38.38	0.05	3.53m	0.1%
11-07-25	Fri	38.33	0.04	3.49m	0.1%
10-07-25	Thu	38.29	0.13	5.1m	0.3%
09-07-25	Wed	38.16	-0.14	8.36m	-0.4%
08-07-25	Tue	38.3	-0.87	6.6m	-2.2%
07-07-25	Mon	39.17	-0.63	3.6m	-1.6%
04-07-25	Fri	39.8	-0.12	4.8m	-0.3%
03-07-25	Thu	39.92	0.44	7.12m	1.1%
02-07-25	Wed	39.48	-0.37	4.18m	-0.9%
01-07-25	Tue	39.85	0.2	5.44m	0.5%
30-06-25	Mon	39.65	-0.67	9.2m	-1.7%
27-06-25	Fri	40.32	-0.83	8.38m	-2.0%
26-06-25	Thu	41.15	-0.73	8.41m	-1.7%
25-06-25	Wed	41.88	0.07	5.18m	0.2%
24-06-25	Tue	41.81	0.88	8.88m	2.2%
23-06-25	Mon	40.93	0.89	7.81m	2.2%
20-06-25	Fri	40.04	-0.04	14.73m	-0.1%
19-06-25	Thu	40.08	-2.09	12.89m	-5.0%
18-06-25	Wed	42.17	-0.39	4.72m	-0.9%
17-06-25	Tue	42.56	-0.29	8.44m	-0.7%
16-06-25	Mon	42.85	-0.96	33.48m	-2.2%
13-06-25	Fri	43.81	-0.87	10.66m	-1.9%
12-06-25	Thu	44.68	-0.81	18.23m	-1.8%
11-06-25	Wed	45.49	1.85	23.76m	4.2%
10-06-25	Tue	43.64	0.23	6.42m	0.5%
09-06-25	Mon	43.41	1.99	9.99m	4.8%
06-06-25	Fri	42.29	-0.4	6.77m	-0.9%
05-06-25	Thu	41.42	-0.87	6.75m	-2.1%
04-06-25	Wed	42.69	-0.61	4.66m	-1.4%
03-06-25	Tue	43.3	-0.72	4.16m	-1.6%
02-06-25	Mon	44.02	-0.95	7.72m	-2.1%
30-05-25	Fri	44.97	-0.19	10.28m	-0.4%
29-05-25	Thu	45.16	0.68	10.31m	1.5%
28-05-25	Wed	44.48	0.25	2.36m	0.6%
27-05-25	Tue	44.69	0.86	9.69m	2.0%
26-05-25	Mon	44.23	-0.46	3.61m	-1.0%
23-05-25	Fri	43.83	-0.7	4.2m	-1.6%
22-05-25	Thu	44.53	0.06	2.37m	0.1%
21-05-25	Wed	44.47	0.63	3.07m	1.4%
20-05-25	Tue	43.84	-1.18	11.8m	-2.6%
19-05-25	Mon	45.02	-1.06	8.1m	-2.3%
16-05-25	Fri	46.08	0.82	8.1m	1.8%
15-05-25	Thu	45.26	0.17	6.36m	0.4%
14-05-25	Wed	45.76	-0.44	6.46m	-1.0%
13-05-25	Tue	45.09	-0.67	10.4m	-1.5%
12-05-25	Mon	46.2	3.02	11.1m	7.0%
09-05-25	Fri	43.18	-1.66	6.05m	-3.7%
08-05-25	Thu	42.79	0.39	7.94m	0.9%
07-05-25	Wed	44.45	-0.1	11.53m	-0.2%
06-05-25	Tue	44.55	-2.64	7.34m	-5.6%
05-05-25	Mon	47.19	0.51	9.38m	1.1%
02-05-25	Fri	46.68	-1.37	6.99m	-2.9%
30-04-25	Wed	48.05	-2.72	7.16m	-5.4%
29-04-25	Tue	50.77	-3.25	11.8m	-6.0%
28-04-25	Mon	54.02	0.02	16.5m	0.0%
25-04-25	Fri	54	0.48	24.52m	0.9%
24-04-25	Thu	53.52	4.46	18.08m	9.1%
23-04-25	Wed	49.79	-1.07	3.82m	-2.1%
22-04-25	Tue	49.06	-0.73	3.42m	-1.5%
21-04-25	Mon	50.86	-0.19	6.43m	-0.4%
17-04-25	Thu	51.05	2.78	10.18m	5.8%
16-04-25	Wed	48.27	1.16	7.29m	2.5%
15-04-25	Tue	47.11	2.39	5.78m	5.3%
11-04-25	Fri	44.72	0.85	3.49m	1.9%
09-04-25	Wed	43.87	0.06	3.02m	0.1%
08-04-25	Tue	43.81	1.53	3.53m	3.6%
07-04-25	Mon	42.28	-2.45	7.45m	-5.5%
04-04-25	Fri	44.73	-1.06	4.7m	-2.3%
03-04-25	Thu	45.79	0.48	3.35m	1.1%
02-04-25	Wed	45.31	0.65	10.47m	1.5%
01-04-25	Tue	44.66	0.32	3.43m	0.7%
28-03-25	Fri	44.34	-0.84	7.19m	-1.9%
27-03-25	Thu	45.18	0.25	8.81m	0.6%
26-03-25	Wed	44.93	-1.86	7.82m	-4.0%
25-03-25	Tue	46.79	-0.34	7.41m	-0.7%
24-03-25	Mon	47.13	-0.85	9.98m	-1.8%
21-03-25	Fri	47.98	-0.56	5.28m	-1.2%
20-03-25	Thu	48.54	-1.29	9.63m	-2.6%
19-03-25	Wed	49.83	1.61	8.89m	3.3%
18-03-25	Tue	48.22	2.81	13.35m	6.2%
17-03-25	Mon	45.41	-0.07	43.05m	-0.2%
13-03-25	Thu	48.58	-0.47	6.05m	-1.0%
12-03-25	Wed	45.48	-3.1	24.49m	-6.4%
11-03-25	Tue	49.05	-0.31	7.91m	-0.6%
10-03-25	Mon	49.36	-1.08	9.92m	-2.1%
07-03-25	Fri	50.44	0.87	8.31m	1.8%
06-03-25	Thu	49.57	1.11	11.96m	2.3%
05-03-25	Wed	48.46	2.54	12.72m	5.5%
04-03-25	Tue	45.92	2.51	19.53m	5.8%
03-03-25	Mon	43.41	-2.5	12.18m	-5.4%
28-02-25	Fri	45.91	1.19	10.62m	2.7%
27-02-25	Thu	44.72	-3.25	10.07m	-6.8%
25-02-25	Tue	47.97	0.8	5.27m	1.7%