Simbhaoli Sugars Limited (SIMBHALS.NS) NSE
7.58
-0.39(-4.89%)
Currency In INR
- 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 ₹237.62 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹507.02, while ₹1000 invested 1 year ago would be worth ₹464.46. This corresponds to total returns of -76.24%, -49.3%, -53.55%, respectively, with annualized returns of -13.38%, -12.7%, -53.55%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| April 06, 2026 | 7.49 | 7.58 | 7.58 | 7.58 | 7.2 | 15,685 |
| April 02, 2026 | 7.1 | 7.22 | 7.22 | 7.41 | 7.1 | 10,624 |
| April 01, 2026 | 7.09 | 7.09 | 7.09 | 7.09 | 6.9 | 2,856 |
| March 30, 2026 | 7.1 | 6.76 | 6.76 | 7.2 | 6.53 | 39,349 |
| March 27, 2026 | 7.1 | 6.87 | 6.87 | 7.35 | 6.87 | 98,278 |
| March 25, 2026 | 7.25 | 7.23 | 7.23 | 7.38 | 7.12 | 23,487 |
| March 24, 2026 | 7.4 | 7.04 | 7.04 | 7.4 | 7 | 8,862 |
| March 23, 2026 | 7.61 | 7.24 | 7.24 | 7.61 | 7.11 | 6,614 |
| March 20, 2026 | -1 | -1 | 7.4 | -1 | -1 | 0 |
| March 19, 2026 | 7.15 | 7.25 | 7.25 | 7.48 | 6.91 | 10,965 |
| March 18, 2026 | 7.25 | 7.22 | 7.22 | 7.52 | 7.15 | 88,828 |
| March 17, 2026 | 7.55 | 7.23 | 7.23 | 7.56 | 7.19 | 63,051 |
| March 16, 2026 | 7.89 | 7.56 | 7.56 | 7.89 | 7.56 | 19,352 |
| March 13, 2026 | 8.4 | 7.95 | 7.95 | 8.4 | 7.76 | 18,585 |
| March 12, 2026 | 8.78 | 8.16 | 8.16 | 8.78 | 8.01 | 48,926 |
| March 11, 2026 | 8.5 | 8.4 | 8.4 | 8.58 | 8.32 | 10,331 |
| March 10, 2026 | 8.7 | 8.29 | 8.29 | 8.7 | 8.07 | 11,506 |
| March 09, 2026 | 8.09 | 8.49 | 8.49 | 8.6 | 8 | 34,527 |
| March 06, 2026 | 8.49 | 8.35 | 8.35 | 8.5 | 8.33 | 7,660 |
| March 05, 2026 | 9.14 | 8.52 | 8.52 | 9.14 | 8.41 | 23,650 |
| March 04, 2026 | -1 | -1 | 8.74 | -1 | -1 | 0 |
| March 02, 2026 | 8.7 | 8.34 | 8.34 | 8.7 | 8.07 | 7,410 |
| February 27, 2026 | 8.5 | 8.49 | 8.49 | 8.5 | 8.16 | 7,762 |
| February 26, 2026 | 8.65 | 8.5 | 8.5 | 8.88 | 8.45 | 19,216 |
| February 25, 2026 | 8.5 | 8.65 | 8.65 | 8.89 | 8.36 | 8,218 |
| February 24, 2026 | 8.69 | 8.6 | 8.6 | 8.69 | 8.3 | 6,869 |
| February 23, 2026 | 8.75 | 8.52 | 8.52 | 8.75 | 8.35 | 17,571 |
| February 20, 2026 | 8.48 | 8.61 | 8.61 | 8.86 | 8.45 | 18,638 |
| February 19, 2026 | 8.65 | 8.65 | 8.65 | 8.8 | 8.4 | 12,013 |
| February 18, 2026 | 8.83 | 8.6 | 8.6 | 8.83 | 8.4 | 4,613 |
| February 17, 2026 | 8.71 | 8.68 | 8.68 | 8.78 | 8.6 | 11,908 |
| February 16, 2026 | 8.73 | 8.61 | 8.61 | 8.99 | 8.6 | 18,763 |
| February 13, 2026 | 9.08 | 8.96 | 8.96 | 9.08 | 8.56 | 11,630 |
| February 12, 2026 | 8.8 | 8.96 | 8.96 | 9.09 | 8.76 | 10,630 |
| February 11, 2026 | 8.95 | 8.8 | 8.8 | 9.1 | 8.61 | 17,095 |
| February 10, 2026 | 9.1 | 8.94 | 8.94 | 9.1 | 8.56 | 12,503 |
| February 09, 2026 | 8.9 | 8.85 | 8.85 | 9.1 | 8.76 | 11,135 |
| February 06, 2026 | 8.99 | 8.9 | 8.9 | 9 | 8.85 | 4,490 |
| February 05, 2026 | 9 | 8.93 | 8.93 | 9.19 | 8.79 | 18,418 |
| February 04, 2026 | 9.08 | 9.14 | 9.14 | 9.2 | 8.46 | 20,803 |
| February 03, 2026 | 9.25 | 8.9 | 8.9 | 9.25 | 8.66 | 9,787 |
