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 ₹215.38 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹243.04, while ₹1000 invested 1 year ago would be worth ₹493.75. This corresponds to total returns of -78.46%, -75.7%, -50.62%, respectively, with annualized returns of -14.23%, -24.63%, -50.62%.
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 |
|---|---|---|---|---|---|---|
| October 01, 2026 | 6.6 | 6.72 | 6.72 | 6.72 | 6.6 | 6,924 |
| September 30, 2026 | 6.19 | 6.4 | 6.4 | 6.43 | 6.19 | 14,489 |
| September 29, 2026 | 6.43 | 6.31 | 6.31 | 6.43 | 6.31 | 14,392 |
| September 28, 2026 | 6.31 | 6.43 | 6.43 | 6.43 | 6.2 | 28,322 |
| September 25, 2026 | 6.19 | 6.31 | 6.31 | 6.31 | 6.1 | 13,370 |
| September 24, 2026 | 6.29 | 6.19 | 6.19 | 6.29 | 6.19 | 7,320 |
| September 23, 2026 | 6.52 | 6.31 | 6.31 | 6.52 | 6.31 | 12,824 |
| September 22, 2026 | 6.54 | 6.41 | 6.41 | 6.67 | 6.41 | 9,236 |
| September 21, 2026 | 6.73 | 6.54 | 6.54 | 6.73 | 6.54 | 3,401 |
| September 18, 2026 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | 4,036 |
| September 17, 2026 | 6.99 | 6.8 | 6.8 | 6.99 | 6.8 | 2,446 |
| September 16, 2026 | 6.99 | 6.93 | 6.93 | 6.99 | 6.9 | 5,980 |
| September 15, 2026 | 7.07 | 6.93 | 6.93 | 7.07 | 6.93 | 3,399 |
| September 11, 2026 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | 3,762 |
| September 10, 2026 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | 3,249 |
| September 09, 2026 | 7.5 | 7.35 | 7.35 | 7.5 | 7.35 | 4,635 |
| September 08, 2026 | 7.5 | 7.5 | 7.5 | 7.5 | 7.5 | 1,104 |
| September 07, 2026 | 7.8 | 7.65 | 7.65 | 7.8 | 7.65 | 5,269 |
| September 04, 2026 | 7.8 | 7.8 | 7.8 | 7.8 | 7.8 | 3,573 |
| September 03, 2026 | 7.96 | 7.95 | 7.95 | 7.96 | 7.95 | 2,265 |
| September 02, 2026 | 8.25 | 8.11 | 8.11 | 8.25 | 8.11 | 16,071 |
| September 01, 2026 | 8.58 | 8.27 | 8.27 | 8.58 | 8.27 | 7,458 |
| August 31, 2026 | 8.56 | 8.43 | 8.43 | 8.6 | 8.43 | 49,256 |
| August 28, 2026 | 8.94 | 8.6 | 8.6 | 8.94 | 8.6 | 18,772 |
| August 27, 2026 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | 27,188 |
| August 26, 2026 | 9.3 | 8.94 | 8.94 | 9.3 | 8.94 | 50,215 |
| August 25, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 18,971 |
| August 24, 2026 | 8.6 | 8.69 | 8.69 | 8.69 | 8.6 | 32,004 |
| 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 |
AD
