BSE · SPICEJET · stock
SpiceJet Limited (SPICEJET) stock price history
Every BSE trading session of SpiceJet Limited from May 2, 1995 to Sep 28, 2026: 7,892 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SPICEJET adjusted close, 1995 to 2026
- ₹154.00
- All time high, 2017
- ₹40.59
- 52 week high, ₹8.00 low
- 7,892
- Daily sessions since 1995
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1995 to 2026 series and minute bars.
SPICEJET key facts
- SpiceJet Limited (SPICEJET) closed at ₹9.61 on Sep 28, 2026 on BSE.
- SPICEJET's all time high close is ₹154.00, set on Dec 19, 2017; its all time low close is ₹1.15 on Sep 3, 2001.
- SPICEJET's 52 week range is ₹8.00 to ₹40.59.
- SPICEJET returned -67.7% over the year to Sep 28, 2026 and -87.4% over five years.
- Over ten years SPICEJET returned -85%, -17.0% a year compounded.
- SPICEJET's deepest drawdown was -96.3% from Mar 7, 2000 to Sep 3, 2001.
- DataCedar holds 7,892 daily sessions of SPICEJET history from May 2, 1995 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SPICEJET price chart, 1995 to 2026
SPICEJET returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -9.5% |
| 3 months | -23.7% |
| 6 months | -6.2% |
| Year to date | -68.3% |
| 1 year | -67.7% |
| 3 years | -73.2% |
| 5 years | -87.4% |
| 10 years | -84.5% |
| Since May 2, 1995 | -68.0% |
| Compound annual growth, 31.4 years | -3.6% |
SPICEJET records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹154.00 on Dec 19, 2017
- All time low close
- ₹1.15 on Sep 3, 2001
- 52 week high
- ₹40.59 on Oct 27, 2025
- 52 week low
- ₹8.00 on Sep 15, 2026
- Deepest drawdown
- -96.3% from Mar 7, 2000 to Sep 3, 2001, recovered Dec 29, 2004
- Best single session
- +96.8% on Jan 27, 1999
- Worst single session
- -51.8% on May 8, 1998
- Volatility, 1 year annualised
- 58.2%
- Sessions closing higher, 1 year
- 38%
- Best calendar year
- 1999, +790%
- Worst calendar year
- 1996, -85%
SPICEJET price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1995 starts on May 2, 1995; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹29.74 | ₹30.40 | ₹8.00 | ₹9.61 | -67.7% | 2.4B | 184 |
| 2025 | ₹55.63 | ₹57.10 | ₹28.13 | ₹29.74 | -46.3% | 2.3B | 248 |
| 2024 | ₹60.67 | ₹79.90 | ₹46.00 | ₹55.40 | -7.7% | 2B | 245 |
| 2023 | ₹39.35 | ₹69.20 | ₹22.65 | ₹60.05 | +55.0% | 897.6M | 245 |
| 2022 | ₹66.50 | ₹68.25 | ₹34.60 | ₹38.75 | -43.1% | 120.7M | 248 |
| 2021 | ₹95.80 | ₹97.15 | ₹59.40 | ₹68.10 | -28.3% | 182.3M | 248 |
| 2020 | ₹113.00 | ₹120.00 | ₹30.80 | ₹94.95 | -15.7% | 183.1M | 251 |
| 2019 | ₹91.00 | ₹156.90 | ₹72.50 | ₹112.70 | +26.3% | 422.4M | 243 |
| 2018 | ₹146.00 | ₹154.00 | ₹60.60 | ₹89.20 | -38.9% | 444.7M | 246 |
| 2017 | ₹56.80 | ₹156.25 | ₹55.55 | ₹145.95 | +155.2% | 984.1M | 248 |
| 2016 | ₹75.85 | ₹95.30 | ₹54.50 | ₹57.20 | -24.0% | 1.9B | 246 |
| 2015 | ₹17.50 | ₹75.65 | ₹15.75 | ₹75.25 | +337.5% | 1.7B | 246 |
| 2014 | ₹17.55 | ₹22.20 | ₹11.10 | ₹17.20 | -2.0% | 1.3B | 244 |
| 2013 | ₹44.60 | ₹48.85 | ₹15.50 | ₹17.55 | -60.1% | 843.5M | 248 |
| 2012 | ₹17.05 | ₹50.90 | ₹15.95 | ₹44.00 | +161.1% | 1.4B | 247 |
| 2011 | ₹81.65 | ₹82.95 | ₹15.35 | ₹16.85 | -79.2% | 881.9M | 246 |
| 2010 | ₹58.40 | ₹97.45 | ₹49.70 | ₹80.90 | +42.6% | 877.6M | 251 |
| 2009 | ₹16.80 | ₹59.40 | ₹11.90 | ₹56.75 | +256.9% | 777.6M | 243 |
| 2008 | ₹88.60 | ₹104.80 | ₹9.00 | ₹15.90 | -81.7% | 387.3M | 246 |
| 2007 | ₹55.40 | ₹91.65 | ₹36.00 | ₹86.95 | +57.2% | 224.7M | 248 |
| 2006 | ₹83.00 | ₹85.90 | ₹35.20 | ₹55.30 | -32.9% | 279.7M | 247 |
| 2005 | ₹32.00 | ₹115.40 | ₹32.00 | ₹82.45 | +166.4% | 354.3M | 250 |
| 2004 | ₹7.27 | ₹34.75 | ₹3.92 | ₹30.95 | +310.5% | 49.6M | 262 |
| 2003 | ₹3.15 | ₹9.90 | ₹1.90 | ₹7.54 | +135.6% | 18.1M | 261 |
| 2002 | ₹1.95 | ₹6.80 | ₹1.95 | ₹3.20 | +48.8% | 11.5M | 261 |
| 2001 | ₹12.50 | ₹13.40 | ₹1.00 | ₹2.15 | -82.4% | 11.7M | 261 |
| 2000 | ₹27.80 | ₹33.00 | ₹7.10 | ₹12.20 | -52.7% | 12.9M | 260 |
| 1999 | ₹2.60 | ₹28.25 | ₹2.60 | ₹25.80 | +789.7% | 29.1M | 261 |
| 1998 | ₹7.50 | ₹8.10 | ₹1.50 | ₹2.90 | -61.3% | 6.1M | 261 |
| 1997 | ₹6.25 | ₹11.50 | ₹2.00 | ₹7.50 | +120.6% | 4.4M | 261 |
| 1996 | ₹23.00 | ₹23.00 | ₹2.70 | ₹3.40 | -85.2% | 6.2M | 262 |
| 1995 | ₹30.00 | ₹32.00 | ₹23.00 | ₹23.00 | n/a | 0 | 174 |
SPICEJET monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹9.61 | -6.9% |
| August 2026 | ₹10.32 | -8.7% |
| July 2026 | ₹11.30 | -8.4% |
| June 2026 | ₹12.33 | -3.3% |
| May 2026 | ₹12.75 | -4.6% |
| April 2026 | ₹13.36 | +37.2% |
| March 2026 | ₹9.74 | -39.4% |
| February 2026 | ₹16.08 | -29.3% |
| January 2026 | ₹22.74 | -23.5% |
| December 2025 | ₹29.74 | -10.6% |
| November 2025 | ₹33.27 | -11.7% |
| October 2025 | ₹37.67 | +29.4% |
About the SPICEJET data
Daily bars. 7,892 sessions from May 2, 1995 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 2, 1995, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/SPICEJET/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- SPENCERS Spencer's Retail Limited
- SPENTA Spenta International Limited
- SPIC Southern Petrochemical Industries Corporation Limited
- SPICEISLIN Spice Islands Industries Limited
- SPICELOUNG Spice Lounge Food Works Limited
- SPINAROO Spinaroo Commercial Limited
- SPITZE Maruti Interior Products Limited
- SPL Swashthik Plascon Limited
Common questions
SPICEJET share price history
