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 ₹811.53 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹6,453.97, while ₹1000 invested 1 year ago would be worth ₹946.6. This corresponds to total returns of -18.85%, 545.4%, -5.34%, respectively, with annualized returns of -2.07%, 45.17%, -5.34%.

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
October 21, 2026	289	267.94	267.94	289	265.81	202,335
October 19, 2026	276	288.61	288.61	294.65	270	1.07M
October 16, 2026	262.01	275.84	275.84	279.9	259.81	581,079
October 15, 2026	266	262.5	262.5	267.19	260.2	85,742
October 14, 2026	250	266.61	266.61	274.4	247.1	1.05M
October 13, 2026	247.9	248.81	248.81	251	244.5	105,023
October 12, 2026	243.69	246.35	246.35	252.88	242.14	123,912
October 09, 2026	241.25	246.13	246.13	252.18	241.25	79,337
October 08, 2026	252	243.35	243.35	254.9	242	103,558
October 07, 2026	256.62	255.77	255.77	259.39	251	97,421
October 06, 2026	251.85	259.13	259.13	261.5	247.82	205,768
October 05, 2026	254.9	249.61	249.61	263	248.11	280,230
October 01, 2026	245.7	245.01	245.01	253	234.8	700,626
September 30, 2026	242.9	245.5	245.5	255	241	73,280
September 29, 2026	241.15	242.85	242.85	245.75	237.3	67,120
September 28, 2026	248.2	241.1	241.1	250.25	239	73,797
September 25, 2026	250.1	250.7	250.7	254.9	248.8	41,177
September 24, 2026	254.05	251.75	251.75	255.2	251.1	67,859
September 23, 2026	256.8	256.4	256.4	265	255	161,321
September 22, 2026	252.1	256.3	256.3	260.5	252.1	149,564
September 21, 2026	249	250.7	250.7	258.5	249	82,236
September 18, 2026	253.3	251.4	251.4	268	249.1	211,797
September 17, 2026	246.05	252.4	252.4	261	246.05	123,108
September 16, 2026	240.6	248.85	248.85	250.2	233.05	165,011
September 15, 2026	255.35	242.85	242.85	256	238.9	110,563
September 11, 2026	254.2	255.1	255.1	257.55	249.65	108,279
September 10, 2026	262	255.75	255.75	265.8	252.6	100,670
September 09, 2026	256.05	259.35	259.35	264.55	255.1	75,525
September 08, 2026	258.3	257.4	257.4	264.7	256	70,097
September 07, 2026	271.25	260.35	260.35	271.9	258	38,376
September 04, 2026	270	270.5	270.5	274	264.35	96,034
September 03, 2026	266	266.95	266.95	270.2	265.75	61,865
September 02, 2026	256.6	265.2	265.2	267.8	252.55	109,243
September 01, 2026	266.5	256.6	256.6	271	252	117,182
August 31, 2026	279.99	268.83	268.83	282.59	265	211,643
August 28, 2026	259.5	277.59	277.59	279.55	258.14	543,731
August 27, 2026	255	258.67	258.67	262.5	253.04	100,790
August 26, 2026	249.59	251.41	251.41	260.57	245.05	541,939
August 25, 2026	253.76	248.72	248.72	253.85	246.57	18,039
August 24, 2026	255.9	253.76	253.76	257.25	249	67,539
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