SPICEJET.BO Historical Prices | SPICEJET LTD Stock

BSE 0.00% NSE

0.62%

Spicejet Ltd. (SPICEJET.BO)

-BSE

29.25 0.00(0.00%) 18 Jun 3:53PM

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
20 Mar, 2012	23.40	24.10	22.85	23.30	3,503,400	23.30
19 Mar, 2012	23.80	24.30	23.15	23.35	2,020,400	23.35
16 Mar, 2012	24.90	25.95	23.05	23.40	13,576,100	23.40
15 Mar, 2012	23.60	25.40	23.40	25.05	9,735,300	25.05
14 Mar, 2012	23.40	23.95	22.90	23.65	7,337,200	23.65
13 Mar, 2012	21.85	23.25	21.60	22.95	6,838,000	22.95
12 Mar, 2012	21.70	22.40	21.20	21.50	5,565,900	21.50
9 Mar, 2012	21.05	21.70	21.05	21.50	2,561,100	21.50
8 Mar, 2012	20.80	20.80	20.80	20.80	0	20.80
7 Mar, 2012	20.95	21.00	20.35	20.70	2,035,500	20.70
6 Mar, 2012	21.10	22.25	20.85	21.10	4,647,400	21.10
5 Mar, 2012	21.80	21.85	21.00	21.30	2,399,000	21.30
2 Mar, 2012	20.75	21.35	20.50	20.70	4,474,900	20.70
1 Mar, 2012	21.00	21.30	20.40	20.80	4,404,800	20.80
29 Feb, 2012	22.05	22.30	21.00	21.10	7,052,600	21.10
28 Feb, 2012	21.70	22.20	21.30	21.50	7,438,200	21.50
27 Feb, 2012	23.40	23.60	21.15	21.30	3,791,400	21.30
24 Feb, 2012	24.75	24.90	23.15	23.45	2,955,000	23.45
23 Feb, 2012	24.95	25.30	24.20	24.60	2,910,100	24.60
22 Feb, 2012	27.00	27.10	24.35	24.60	4,681,400	24.60
21 Feb, 2012	25.00	28.30	25.00	27.00	9,388,300	27.00
20 Feb, 2012	24.55	24.55	24.55	24.55	0	24.55
17 Feb, 2012	25.75	25.95	24.35	24.55	3,405,800	24.55
16 Feb, 2012	25.20	26.10	25.10	25.55	4,267,200	25.55
15 Feb, 2012	24.90	25.95	24.85	25.15	5,797,400	25.15
14 Feb, 2012	24.80	24.90	24.15	24.25	1,923,600	24.25
13 Feb, 2012	24.60	25.45	24.40	24.90	3,596,100	24.90
10 Feb, 2012	25.60	25.90	24.30	24.50	4,001,600	24.50
9 Feb, 2012	25.75	26.55	25.20	25.70	4,645,700	25.70
8 Feb, 2012	27.45	27.60	25.45	25.80	7,982,400	25.80
7 Feb, 2012	25.00	29.40	24.00	27.30	40,190,100	27.30
6 Feb, 2012	24.95	27.20	23.60	24.60	15,223,400	24.60
3 Feb, 2012	23.45	24.90	23.45	24.70	4,697,400	24.70
2 Feb, 2012	23.20	24.25	22.50	23.85	6,035,200	23.85
1 Feb, 2012	21.70	23.30	21.55	23.10	6,189,100	23.10
31 Jan, 2012	21.80	21.90	20.95	21.15	2,384,800	21.15
30 Jan, 2012	21.90	22.70	21.45	21.60	2,894,500	21.60
27 Jan, 2012	22.35	22.65	21.65	22.00	1,941,600	22.00
26 Jan, 2012	22.35	22.35	22.35	22.35	0	22.35
25 Jan, 2012	22.45	22.50	22.10	22.35	1,737,600	22.35
24 Jan, 2012	22.50	22.75	21.70	22.25	2,965,900	22.25
23 Jan, 2012	21.35	22.60	21.35	22.30	2,473,100	22.30
20 Jan, 2012	23.00	23.05	21.40	21.85	2,731,800	21.85
19 Jan, 2012	22.85	23.60	22.65	22.90	4,832,000	22.90
18 Jan, 2012	23.80	24.60	22.30	22.90	8,377,800	22.90
17 Jan, 2012	20.65	22.65	20.55	22.35	8,012,700	22.35
16 Jan, 2012	20.65	20.65	19.55	20.30	3,337,700	20.30
13 Jan, 2012	19.75	20.80	19.75	20.50	3,842,000	20.50
12 Jan, 2012	19.45	20.85	19.40	19.60	5,568,200	19.60
11 Jan, 2012	18.75	20.15	18.70	19.25	5,630,900	19.25
10 Jan, 2012	17.50	18.45	17.50	18.25	2,287,500	18.25
9 Jan, 2012	17.15	17.75	16.80	17.40	2,294,000	17.40
6 Jan, 2012	16.15	16.60	16.00	16.40	1,194,200	16.40
5 Jan, 2012	16.40	16.85	16.00	16.20	1,453,200	16.20
4 Jan, 2012	17.15	17.15	16.40	16.50	1,284,700	16.50
3 Jan, 2012	16.65	17.25	16.45	17.05	1,362,500	17.05
2 Jan, 2012	17.05	17.50	15.95	16.35	1,671,400	16.35
30 Dec, 2011	16.00	17.10	15.80	16.85	3,077,400	16.85
29 Dec, 2011	16.20	16.25	15.75	15.80	1,147,400	15.80
28 Dec, 2011	16.45	16.60	16.10	16.30	843,900	16.30
27 Dec, 2011	16.95	17.05	16.45	16.60	737,700	16.60
26 Dec, 2011	17.00	17.40	16.80	16.95	1,383,700	16.95
23 Dec, 2011	16.50	17.55	16.45	16.90	2,668,200	16.90
22 Dec, 2011	15.80	16.50	15.35	16.30	3,961,400	16.30
21 Dec, 2011	16.55	16.75	15.75	15.95	1,982,300	15.95
20 Dec, 2011	16.30	16.70	15.90	16.10	1,707,300	16.10
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in INR.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! India Finance

Search for share prices

More On SPICEJET.BO

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Spicejet Ltd. (SPICEJET.BO)