Simbhaoli Sugars Ltd (SIMBHALS.NS) NSE

Currency In INR

SIMBHALS.NS Historical Return

If you invested ₹1000 in Simbhaoli Sugars Limited (SIMBHALS.NS) 10 years ago, it would be worth ₹242.46 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹312.45, while ₹1000 invested 1 year ago would be worth ₹539.06. This corresponds to total returns of -75.75%, -68.75%, -46.09%, respectively, with annualized returns of -13.2%, -20.76%, -46.09%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

SIMBHALS.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	8.28	8.28	8.28	8.28	8.28	32,719
August 20, 2026	7.8	7.89	7.89	7.89	7.8	12,853
August 19, 2026	7.25	7.52	7.52	7.52	7.2	37,376
August 18, 2026	7.05	7.17	7.17	7.17	6.85	59,892
August 17, 2026	6.94	6.83	6.83	6.94	6.76	4,149
August 14, 2026	6.99	6.94	6.94	6.99	6.8	5,509
August 13, 2026	7.03	7	7	7.1	6.75	54,003
August 12, 2026	7.18	7.04	7.04	7.25	6.85	26,661
August 11, 2026	7.23	6.91	6.91	7.23	6.82	6,118
August 10, 2026	6.93	7.09	7.09	7.2	6.77	22,500
August 07, 2026	6.75	7.07	7.07	7.17	6.75	8,742
August 06, 2026	6.97	7	7	7.05	6.8	19,722
August 05, 2026	7.22	7	7	7.22	6.8	15,126
August 04, 2026	7	7.09	7.09	7.23	6.73	21,166
August 03, 2026	6.85	6.96	6.96	6.99	6.62	19,321
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