Simbhaoli Sugars Ltd (SIMBHALS.NS) NSE
Currency In INR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
SIMBHALS.NS Historical Return
If you invested ₹1000 in Simbhaoli Sugars Limited (SIMBHALS.NS) 10 years ago, it would be worth ₹174.61 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹178.82, while ₹1000 invested 1 year ago would be worth ₹428.66. This corresponds to total returns of -82.54%, -82.12%, -57.13%, respectively, with annualized returns of -16.01%, -29.11%, -57.13%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
SIMBHALS.NS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 6.58 | 6.67 | 6.67 | 6.85 | 6.53 | 13,787 |
| July 30, 2026 | 6.8 | 6.7 | 6.7 | 6.87 | 6.5 | 3,691 |
| July 29, 2026 | 6.71 | 6.71 | 6.71 | 6.79 | 6.47 | 8,540 |
| July 28, 2026 | 6.73 | 6.61 | 6.61 | 6.79 | 6.6 | 7,410 |
| July 27, 2026 | 7.05 | 6.85 | 6.85 | 7.14 | 6.71 | 17,465 |
| July 23, 2026 | 7.13 | 6.75 | 6.75 | 7.31 | 6.75 | 14,630 |
| July 22, 2026 | 6.7 | 6.98 | 6.98 | 7 | 6.7 | 18,903 |
| July 21, 2026 | 6.89 | 6.7 | 6.7 | 6.95 | 6.7 | 9,077 |
| July 20, 2026 | 7.18 | 6.89 | 6.89 | 7.18 | 6.6 | 11,849 |
| July 17, 2026 | 6.66 | 6.87 | 6.87 | 7.08 | 6.66 | 11,675 |
| July 16, 2026 | 7.2 | 6.96 | 6.96 | 7.24 | 6.56 | 19,873 |
| July 15, 2026 | 7.25 | 6.9 | 6.9 | 7.25 | 6.86 | 9,931 |
| July 14, 2026 | 7.2 | 6.99 | 6.99 | 7.2 | 6.95 | 4,557 |
| July 13, 2026 | 7 | 7.17 | 7.17 | 7.2 | 6.83 | 5,753 |
| July 10, 2026 | 7.05 | 7.09 | 7.09 | 7.2 | 6.62 | 16,833 |
| July 09, 2026 | 6.86 | 6.86 | 6.86 | 6.94 | 6.58 | 5,621 |
| July 08, 2026 | 6.88 | 6.7 | 6.7 | 6.88 | 6.59 | 3,711 |
| July 07, 2026 | 6.9 | 6.79 | 6.79 | 6.99 | 6.58 | 6,069 |
| July 06, 2026 | 6.75 | 6.85 | 6.85 | 7.15 | 6.74 | 25,073 |
| July 03, 2026 | 6.7 | 6.92 | 6.92 | 6.94 | 6.7 | 7,196 |
| July 02, 2026 | 6.85 | 6.76 | 6.76 | 7 | 6.75 | 5,470 |
| July 01, 2026 | 6.85 | 6.94 | 6.94 | 6.95 | 6.66 | 2,884 |
| June 30, 2026 | 6.82 | 6.83 | 6.83 | 6.88 | 6.58 | 4,691 |
| June 29, 2026 | 6.78 | 6.69 | 6.69 | 6.86 | 6.55 | 8,738 |
| June 25, 2026 | 6.81 | 6.78 | 6.78 | 6.9 | 6.71 | 1,913 |
| June 24, 2026 | 6.8 | 6.9 | 6.9 | 6.98 | 6.56 | 6,429 |
| June 23, 2026 | 7.06 | 6.87 | 6.87 | 7.06 | 6.8 | 12,590 |
| June 22, 2026 | 7 | 7.06 | 7.06 | 7.18 | 6.86 | 25,206 |
| June 19, 2026 | 6.95 | 6.84 | 6.84 | 6.95 | 6.73 | 8,895 |
| June 18, 2026 | 6.61 | 6.9 | 6.9 | 7 | 6.61 | 29,898 |
| June 17, 2026 | 6.8 | 6.88 | 6.88 | 6.9 | 6.7 | 28,667 |
| June 16, 2026 | 7.08 | 6.85 | 6.85 | 7.19 | 6.75 | 41,067 |
| June 15, 2026 | 6.85 | 7.01 | 7.01 | 7.2 | 6.61 | 23,134 |
| June 12, 2026 | 6.88 | 6.89 | 6.89 | 6.98 | 6.74 | 3,751 |
| June 11, 2026 | 6.99 | 6.91 | 6.91 | 7.09 | 6.7 | 6,425 |
| June 10, 2026 | 7.35 | 6.89 | 6.89 | 7.35 | 6.7 | 40,121 |
| June 09, 2026 | 7.17 | 7.03 | 7.03 | 7.37 | 6.85 | 24,065 |
| June 08, 2026 | 7.03 | 7.03 | 7.03 | 7.03 | 6.67 | 30,497 |
| June 05, 2026 | 6.51 | 6.7 | 6.7 | 7.09 | 6.51 | 52,268 |
| June 04, 2026 | 6.85 | 6.85 | 6.85 | 7.18 | 6.85 | 51,827 |
| June 03, 2026 | 7.21 | 7.21 | 7.21 | 7.58 | 7.21 | 18,695 |
| June 02, 2026 | 7.6 | 7.58 | 7.58 | 7.6 | 7.58 | 3,392 |
| June 01, 2026 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | 15,161 |
| May 25, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 1,557 |
| May 18, 2026 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | 25 |
| May 11, 2026 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 111 |
| May 04, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 1,401 |
| April 24, 2026 | 10.34 | 10.27 | 10.27 | 10.62 | 9.7 | 28,076 |
| April 23, 2026 | 10.16 | 10.19 | 10.19 | 10.19 | 9.95 | 46,865 |
| April 22, 2026 | 9.08 | 9.71 | 9.71 | 9.72 | 9.08 | 20,931 |
| April 21, 2026 | 9.49 | 9.26 | 9.26 | 9.49 | 9.26 | 15,306 |
| April 20, 2026 | 9.36 | 9.12 | 9.12 | 9.37 | 9 | 31,288 |
| April 17, 2026 | 9 | 8.93 | 8.93 | 9.15 | 8.9 | 15,140 |
| April 16, 2026 | 8.89 | 8.9 | 8.9 | 9.15 | 8.35 | 26,096 |
| April 15, 2026 | 8.42 | 8.74 | 8.74 | 8.75 | 8.42 | 10,648 |
| April 13, 2026 | 8.51 | 8.59 | 8.59 | 8.75 | 8.28 | 9,511 |
| April 10, 2026 | 8.75 | 8.7 | 8.7 | 8.82 | 8.25 | 7,804 |
| April 09, 2026 | 8.4 | 8.43 | 8.43 | 8.43 | 8.3 | 12,179 |
| April 08, 2026 | 8.26 | 8.03 | 8.03 | 8.26 | 7.61 | 20,132 |
| April 07, 2026 | 7.9 | 7.87 | 7.87 | 7.95 | 7.52 | 3,547 |
AD
