Spicejet Ltd Share Price History
₹ 32.7 Cr
Volume Transacted
(Nov 21, 2024)
5949.2 K
Stocks Traded
(Nov 21, 2024)
Last Updated on: Nov 22, 2024
SpiceJet Ltd
BSE
21 Nov, 2024
54.93-0.1 (-0.1%)
Prev Close
54.98
Open Price
55.47
Bid Price (QTY)
Offer Price (QTY)
Volume
5949220
Today's High / Low
57.0 / 53.9
52 WK High / Low
79.9 / 40.7
NSE
28 Apr, 2023
31.70.6 (1.9%)
Prev Close
31.1
Open Price
31.5
Bid Price (QTY)
Offer Price (QTY)
Volume
1661410
Today's High / Low
31.9 / 31.0
52 WK High / Low
31.9 / 0.0
×
PRICE
The current market price or CMP refers to the price at which the securities are trading in the share market. Current price in Over-the-counter costs: The following current price depends upon the bid price & the asking price when a financial asset is sold over-the-counter(OTC). Current Price in Bond Market: The current price of a bond is determined by measuring the actual interest rate against the bid-related interest rate. The par or the face value is then calculated to represent the remaining interest payments due which occur before the maturity of the bond.
Market Price of SpiceJet Ltd
1M
1Y
3Y
5Y
To make informed investment decisions, regularly checking SpiceJet Ltd share price can be a beneficial practice. *All values are in Rupees.
Last Ten Days Market Price
| Date | Price (₹) | Day Open (₹) | Day High (₹) | Day Low (₹) |
|---|
| 21 Nov 2024 | 54.93 | 55.47 | 57 | 53.92 |
| 19 Nov 2024 | 54.98 | 55.9 | 57.65 | 54.52 |
| 18 Nov 2024 | 55.79 | 56.3 | 57.3 | 54.24 |
| 14 Nov 2024 | 55.37 | 54 | 56.7 | 53.75 |
| 13 Nov 2024 | 53.63 | 56.98 | 57 | 52.8 |
| 12 Nov 2024 | 57.42 | 60.15 | 60.65 | 56.75 |
| 11 Nov 2024 | 59.73 | 59.29 | 60.74 | 59.1 |
| 08 Nov 2024 | 59.69 | 61 | 61.39 | 59.5 |
| 07 Nov 2024 | 61.23 | 62.5 | 62.88 | 60.9 |
| 06 Nov 2024 | 62.59 | 62.9 | 64 | 62.05 |
| Date |  Price (₹) |
|---|---|
| 21 Nov 2024 | 54.93 |
| 19 Nov 2024 | 54.98 |
| 18 Nov 2024 | 55.79 |
| 14 Nov 2024 | 55.37 |
| 13 Nov 2024 | 53.63 |
| 12 Nov 2024 | 57.42 |
| 11 Nov 2024 | 59.73 |
| 08 Nov 2024 | 59.69 |
| 07 Nov 2024 | 61.23 |
| 06 Nov 2024 | 62.59 |
Returns Comparison Table
| Entity | 1W | 1M | 3M | 6M | 1Y | 3Y | 5Y | 10Y |
|---|
| SpiceJet Ltd | -0.8 | -7.5 | -9.4 | -10.0 | 36.4 | -30.1 | -49.0 | 242.0 |
| Global Vectra Helicorp Ltd | -12.7 | -23.3 | -13.1 | 14.0 | 143.7 | 313.7 | 371.5 | 234.7 |
| Interglobe Aviation Ltd | 4.6 | -11.4 | -5.3 | -5.7 | 55.3 | 88.3 | 190.5 | 363.3 |
| TAAL Enterprises Ltd | -2.2 | -3.8 | -13.0 | 1.6 | -5.7 | 144.2 | 1346.0 | 1058.1 |
| Afcom Holdings Ltd | 15.8 | 3.8 | 81.7 | 155.5 | 0.0 | 0.0 | 0.0 | 0.0 |
| Entity | 1W |
|---|---|
| SpiceJet Ltd | -0.8 |
| Global Vectra Helicorp Ltd | -12.7 |
| Interglobe Aviation Ltd | 4.6 |
| TAAL Enterprises Ltd | -2.2 |
| Afcom Holdings Ltd | 15.8 |
Last updated time: 22 Nov 9.00 AM
Growth Parameters
| Parameter | 2017 | 2018 | 2019 | 2020 | 2021 | 2022 | 2023 | 2024 |
|---|
| Sales | 6191 | 7760 | 9121 | 12375 | 5171 | 6604 | 8874 | 7085 |
| Sales YoY Gr. | - | 25.3% | 17.5% | 35.7% | -58.2% | 27.7% | 34.4% | -20.1% |
| Adj EPS | 7.13 | 9.3 | -5.04 | -15.61 | -17.14 | -28.98 | -25.14 | -5.41 |
| YoY Gr. | - | 30.4% | -154.2% | 209.7% | 9.8% | 69.1% | -13.3% | -78.5% |
| Adj Net Profit | 427 | 557 | -302 | -937 | -1030 | -1744 | -1513 | -424 |
| BVPS | -10.22 | -0.93 | -5.84 | -26.34 | -43.34 | -72.12 | -97.21 | -69.65 |
| Parameter | 2017 |
|---|---|
| Sales | 6191 |
| Sales YoY Gr. | - |
| Adj EPS | 7.13 |
| YoY Gr. | - |
| Adj Net Profit | 427 |
| BVPS | -10.22 |
Key Financial Parameters
| Parameter | 2016 | 2017 | 2018 | 2019 | 2020 | 2021 | 2022 | 2023 | 2024 |
|---|
| Return on Capital Emp. % | 16.4 | 15.74 | 20.56 | 0 | 0 | 0 | 0 | 0 | 0 |
| Op. Profit Mgn % | 13.72 | 11.18 | 11.36 | 1.62 | 10.87 | 19.61 | 0.54 | 0.21 | 11.24 |
| Net Profit Mgn % | 7.71 | 6.9 | 7.18 | -2.66 | -7.57 | -19.91 | -26.41 | -17.05 | -5.98 |
| Debt to Equity % | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
| Parameter | 2016 |
|---|---|
| Return on Capital Emp. % | 16.4 |
| Op. Profit Mgn % | 13.72 |
| Net Profit Mgn % | 7.71 |
| Debt to Equity % | 0 |
FAQs for SpiceJet Ltd Share Price History
What are the key events that typically impact SpiceJet Ltd's share price history?
Key events that impact SpiceJet Ltd’s share price history include quarterly earnings releases, product launches, leadership changes, economic policies, and geopolitical developments.
How do stock splits affect SpiceJet Ltd's share price history?
Stock splits reduce the nominal price of SpiceJet Ltd's shares by increasing the number of outstanding shares, which typically makes the stock more accessible to a broader range of investors. Although the total market value of the company remains unchanged after the split, the split can affect investor perception and liquidity, potentially influencing the share price in the longer term.
How do dividends impact the share price history of SpiceJet Ltd?
Dividends can influence SpiceJet Ltd's share price history by typically causing a temporary dip on the ex-dividend date, as the stock price often adjusts to reflect the dividend payout. Over time, the impact of dividends on the share price may be offset by the company's overall financial performance and market conditions.
How do corporate announcements affect SpiceJet Ltd’s share price history?
Corporate announcements such as mergers, acquisitions, or strategic shifts can lead to significant price changes. Any optimistic development news on SpiceJet Ltd generally boosts the company’s share price, whereas negative news can lead to a decline in share price.
How can I use technical analysis to understand SpiceJet Ltd’s share price history?
To understand SpiceJet Ltd’s share price history using technical analysis, examine charts for patterns such as trends, support, and resistance levels, and apply indicators like moving averages or Relative Strength Index (RSI) to gauge potential future movements. Analyze historical data to identify recurring trends and signals that might suggest how the share price could behave under similar conditions.
Disclaimer: This information provided above is for informational purposes only and does not constitute investment advice. We use third-party data and recommend conducting thorough research and consulting a certified financial advisor before making investment decisions. We do not endorse specific stocks. Make decisions based on your own research and professional guidance.
Unlimited trading at just
Rs. 199*