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 ₹964.53 as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹6,136.57, while ₹1000 invested 1 year ago would be worth ₹987.52. This corresponds to total returns of -3.55%, 513.66%, -1.25%, respectively, with annualized returns of -0.36%, 43.71%, -1.25%.

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
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
May 27, 2026	250.2	260.67	260.67	262.8	248.48	541,228
May 26, 2026	238.12	248.22	248.22	256.8	238.12	692,146
May 25, 2026	220.65	238.12	238.12	239.9	220.1	357,316
May 22, 2026	217	216.74	216.74	223.7	214.55	72,121
May 21, 2026	219	215.14	215.14	222.4	213	37,625
May 20, 2026	200.25	217.01	217.01	221.95	200.25	111,274
May 19, 2026	214.43	204.86	204.86	215	202.82	45,033
May 18, 2026	202.5	212.1	212.1	213.99	200.41	42,176
May 15, 2026	208.03	205.82	205.82	209.68	203.5	23,683
May 14, 2026	214.5	208.04	208.04	214.78	206.1	21,014
May 13, 2026	207.99	211.31	211.31	214.93	201.02	34,908
May 12, 2026	222.72	204.01	204.01	222.72	200	81,621
May 11, 2026	223.5	218.35	218.35	224.98	216.08	51,124
May 08, 2026	230.03	223.3	223.3	230.03	220.2	56,472
May 07, 2026	237.99	228.44	228.44	240.53	226.5	78,830
May 06, 2026	236.08	235.8	235.8	237.99	227.28	75,595
May 05, 2026	236.9	232.37	232.37	237.8	229.75	102,623
May 04, 2026	250	233.49	233.49	252.51	228.31	221,508
April 30, 2026	244.6	245.06	245.06	249.9	226.59	160,691
April 29, 2026	242.7	242.62	242.62	250.38	239.02	222,450
April 28, 2026	230.88	239.66	239.66	242.99	230.02	199,203
April 27, 2026	212.65	230.89	230.89	234.4	212.65	191,765
April 24, 2026	228.91	215.79	215.79	228.91	210	68,519
April 23, 2026	226.45	225.05	225.05	229	222.11	37,749
April 22, 2026	225.5	224.35	224.35	230.98	222	43,017
April 21, 2026	220	228.7	228.7	231.49	216.31	77,618
April 20, 2026	222.58	216.62	216.62	223	214.81	33,850
April 17, 2026	226.74	220.92	220.92	229	219.3	87,546
April 16, 2026	230.14	226.6	226.6	234.29	224.13	134,058
April 15, 2026	219.99	226.74	226.74	232.57	215	541,424
April 13, 2026	192.96	211.8	211.8	219.99	180.2	937,199
April 10, 2026	185.9	192.96	192.96	194.4	183.47	205,578
April 09, 2026	182	180.69	180.69	185.35	179.11	102,644
April 08, 2026	175.5	182.61	182.61	189.7	175.5	229,731
April 07, 2026	165.73	171.53	171.53	173.4	165.49	67,888
April 06, 2026	157.7	169.8	169.8	172	153.42	210,294
April 02, 2026	154.83	156.08	156.08	157.99	148.73	207,976
April 01, 2026	149.41	158.97	158.97	160.8	142.4	525,931
March 30, 2026	152.8	140.3	140.3	152.8	137	418,612
March 27, 2026	154.77	155.17	155.17	161.42	152.5	639,649
March 25, 2026	157	154.94	154.94	162.6	154.01	179,927
March 24, 2026	158.97	157.5	152.16	162.03	146.5	237,611
March 23, 2026	164.14	151.93	151.93	164.14	148.1	286,431