Spicejet Ltd Share Price History : Returns Comparison, Growth Analysis

Home

Insights

History

Spicejet Ltd Share Price History

₹ 20.5 Cr

Volume transacted

3455.0 K

stocks traded

Last Updated time: 04 Nov 11:30 AM

SpiceJet Ltd

BSE

04 Nov, 2024

59.19-2.4 (-3.9%)

Prev Close

61.58

Open Price

61.35

Bid Price (QTY)

59.2 (0)

Offer Price (QTY)

59.1 (0)

Volume

3454987

Today's High / Low

61.5 / 58.3

52 WK High / Low

79.9 / 35.8

NSE

28 Apr, 2023

31.70.6 (1.9%)

Prev Close

31.1

Open Price

31.5

Bid Price (QTY)

0.0 (0)

Offer Price (QTY)

31.7 (22157)

Volume

1661410

Today's High / Low

31.9 / 31.0

52 WK High / Low

31.9 / 0.0

Open Demat Account

Enter your mobile no. to continue

+91

*By signing up you agree to our terms & conditions

50 Years

of Trust & Legacy

₹0 AMC

for First Year

₹0 Brokerage

on Delivery, Intraday, Currency and NSE F&O

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 Over Time

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

01 Nov 2024	61.58	61.9	62.48	61.15
31 Oct 2024	61.37	60.8	61.61	59.75
30 Oct 2024	60.95	57.3	61.7	57.1
29 Oct 2024	57.36	57.4	58.25	56.02
28 Oct 2024	57.16	57.7	59.29	56.45
25 Oct 2024	56.87	56	57.9	52.25
24 Oct 2024	56.15	57.8	58.98	55.95
23 Oct 2024	57.69	56.1	58.95	56.1
22 Oct 2024	56.09	59.02	60.1	55.66
21 Oct 2024	59.37	60.75	61.75	58.82

Date	Price
01 Nov 2024	61.58
31 Oct 2024	61.37
30 Oct 2024	60.95
29 Oct 2024	57.36
28 Oct 2024	57.16
25 Oct 2024	56.87
24 Oct 2024	56.15
23 Oct 2024	57.69
22 Oct 2024	56.09
21 Oct 2024	59.37

Returns Comparison

10Y

Returns Comparison Table

Entity	1W	1M	3M	6M	1Y	3Y	5Y	10Y

SpiceJet Ltd	8.3	-9.6	11.7	-1.8	63.6	-13.1	-47.8	314.1
Jet Airways (India) Ltd	3.8	-8.7	-10.8	-25.7	-36.6	-61.0	48.4	-84.9
Global Vectra Helicorp Ltd	11.2	-9.8	0.7	38.7	206.3	446.3	444.8	299.3
Interglobe Aviation Ltd	-6.8	-17.0	-7.7	-1.0	68.3	86.4	182.6	363.3
TAAL Enterprises Ltd	4.3	-6.0	-4.8	-4.0	23.0	91.1	1114.8	1066.2
Afcom Holdings Ltd	13.0	4.2	152.4	0.0	0.0	0.0	0.0	0.0

Entity	1W
SpiceJet Ltd	8.3
Jet Airways (India) Ltd	3.8
Global Vectra Helicorp Ltd	11.2
Interglobe Aviation Ltd	-6.8
TAAL Enterprises Ltd	4.3
Afcom Holdings Ltd	13.0

Last updated time: 04 Nov 11:30 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

Latest Shareholding

No data available

Promoters Holdings Over Time

No data available

About SpiceJet Ltd

SpiceJet Limited was formerly incorporated on February 9, 1984 with the name of Royal Airways Limited.
The Company changed the name from Royal Airways Limited to SpiceJet Limited effective from May 4, 2005.
The Company is a low cost carrier (LCC), engaged in providing air transport services for carriage of passengers and cargo. In 1993, the company ventured into domestic aviation operations under technical partnership with Deutsche Lufthansa AG. In June 1994, the company entered into a management agreement with Lufthansa to manage their entire Airline operations.
The company suspended their Airline operations in the year 1996 after dissensions grew between Lufthansa and the company. The company started their commercial operations of domestic flight services on May 23, 2005 with three leased Boeing 737-800 aircraft.

Check out other companies share price history

Interglobe Aviation Ltd

The principal activities of the Company comprises of air transportation which in...

Afcom Holdings Ltd

Afcom Holdings Ltd was originally incorporated as Afcom Holdings Private Limited...

TAAL Enterprises Ltd

TAAL Enterprises Limited (TEL) was earlier a wholly owned subsidiary of Taneja A...

Global Vectra Helicorp Ltd

Global Vectra Helicorp Ltd is India's largest private offshore and onshore air-l...

Jet Airways (India) Ltd

Jet Airways (India) Limited (JAIL) was incorporated in 1st April 1992 as a priva...

Popular Search

SpiceJet Ltd dividend

SpiceJet Ltd pe ratio

SpiceJet Ltd market cap

SpiceJet Ltd financials

Interglobe Aviation Ltd share price history

Afcom Holdings Ltd share price history

TAAL Enterprises Ltd share price history

Jet Airways (India) Ltd share price history

Global Vectra Helicorp Ltd share price history

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. 399~~

Rs. 199*