Simplex Infrastructures Limited (SIMPLEXINF.NS) NSE

Currency In INR

SIMPLEXINF.NS Historical Return

If you invested ₹1000 in Simplex Infrastructures Limited (SIMPLEXINF.NS) 10 years ago, it would be worth ₹879.88 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 ₹6,539.9, while ₹1000 invested 1 year ago would be worth ₹842.26. This corresponds to total returns of -12.01%, 553.99%, -15.77%, respectively, with annualized returns of -1.27%, 45.58%, -15.77%.

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

SIMPLEXINF.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	257.5	255.71	255.71	259.48	253.98	22,575
August 20, 2026	264.9	259.45	259.45	264.9	258.3	24,427
August 19, 2026	258.8	261.65	261.65	265.1	255.27	59,913
August 18, 2026	248.31	259.65	259.65	261	248.31	85,223
August 17, 2026	249.47	251.31	251.31	255.4	245.9	71,692
August 14, 2026	250.2	250.1	250.1	254.11	249	50,128
August 13, 2026	255	250.75	250.75	258.71	249.01	44,526
August 12, 2026	257.21	252.31	252.31	261.59	248.66	173,460
August 11, 2026	260.06	263.49	263.49	269.5	254.63	238,685
August 10, 2026	237.9	260.55	260.55	263	237.89	655,001
August 07, 2026	236.26	238.87	238.87	242	233	40,072
August 06, 2026	231.9	237.48	237.48	240.5	231.19	53,280
August 05, 2026	233.16	232.16	232.16	234.62	231.03	10,371
August 04, 2026	235.4	233.16	233.16	239.25	223.85	42,387
August 03, 2026	235.75	235.64	235.64	239.89	234	57,353
July 31, 2026	232.95	236.35	236.35	237.6	231.55	18,780
July 30, 2026	232.1	233.3	233.3	235.9	229.95	36,127
July 29, 2026	235.8	234.2	234.2	239.4	227.85	132,867
July 28, 2026	235	235.9	235.9	237.95	233.9	15,450
July 27, 2026	239.25	237.95	237.95	242.7	235.55	33,895
July 24, 2026	233	239.25	239.25	240	231.5	31,104
July 23, 2026	241.15	236.15	236.15	241.2	231	53,125
July 22, 2026	249.35	242.15	242.15	249.35	238.15	142,006
July 21, 2026	255.65	249.75	249.75	256.6	247	149,541
July 20, 2026	255.25	252.45	252.45	265	251.05	52,781
July 17, 2026	255.75	256.85	256.85	257.7	254	16,337
July 16, 2026	258.6	257.9	257.9	262.45	256.6	22,823
July 15, 2026	265	261.6	261.6	266.4	256.5	43,755
July 14, 2026	273.7	262.9	262.9	273.7	260	74,393
July 13, 2026	271.5	265.15	265.15	271.5	262.4	109,221
July 10, 2026	270.55	271.75	271.75	273.85	266.35	277,742
July 09, 2026	252.7	267.75	267.75	272	252.7	28,606
July 08, 2026	258	255.6	255.6	264.3	253	57,067
July 07, 2026	268.25	261.25	261.25	270.7	258	49,169
July 06, 2026	267.25	268.1	268.1	271	260.4	70,521
July 03, 2026	265.85	265.3	265.3	267.5	263.8	110,746
July 02, 2026	265	265.8	265.8	267.85	262.3	46,936
July 01, 2026	268.9	265.9	265.9	269	260.5	48,494
June 30, 2026	253	265.7	265.7	268.7	250.35	184,044
June 29, 2026	253.1	252.3	252.3	256.9	250.05	38,564
June 25, 2026	254	253.9	253.9	260.7	250.3	134,168
June 24, 2026	248.7	252.75	252.75	256	246.4	121,959
June 23, 2026	265.65	250.8	250.8	268.65	249.15	257,746
June 22, 2026	279	265.1	265.1	279	264	126,557
June 19, 2026	280	274.85	274.85	284.2	271	1.38M
June 18, 2026	284	282	282	292	280.5	512,152
June 17, 2026	279	281.85	281.85	285	273	436,044
June 16, 2026	257.35	277.9	277.9	279.9	256.15	560,734
June 15, 2026	258.65	257.35	257.35	269.9	255.35	97,306
June 12, 2026	250.85	257.45	257.45	258.9	247	35,286
June 11, 2026	259.5	248.45	248.45	259.5	244.1	132,140
June 10, 2026	267.3	260.25	260.25	269.45	258	120,316
June 09, 2026	252.25	267.3	267.3	269	247.5	472,686
June 08, 2026	239.85	249	249	256.5	234.05	281,350
June 05, 2026	251.9	241	241	253	237.95	142,355
June 04, 2026	234	250.6	250.6	253	233.5	205,336
June 03, 2026	236	237.2	237.2	239.85	232.05	82,408
June 02, 2026	240	237.95	237.95	247.2	235	159,583
June 01, 2026	253	238.25	238.25	264	236.85	313,044
May 29, 2026	260.67	250.66	250.66	260.67	246.12	319,148