Simplex Infrastructures Limited (SIMPLEXINF.NS) NSE
211.08
+7.07(+3.47%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
211.08
+7.07(+3.47%)
Currency In INR
If you invested ₹1000 in Simplex Infrastructures Limited (SIMPLEXINF.NS) 10 years ago, it would be worth ₹793 as of May 13, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹6,820.03, while ₹1000 invested 1 year ago would be worth ₹754.26. This corresponds to total returns of -20.7%, 582%, -24.57%, respectively, with annualized returns of -2.29%, 46.81%, -24.57%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| March 20, 2026 | -1 | -1 | 165.24 | -1 | -1 | 0 |
| March 19, 2026 | 171.07 | 169.3 | 169.3 | 173.99 | 167.93 | 457,187 |
| March 18, 2026 | 170.25 | 176.71 | 176.71 | 179.9 | 167.53 | 92,112 |
| March 17, 2026 | 165 | 168.9 | 168.9 | 174 | 162.36 | 124,208 |
| March 16, 2026 | 172.54 | 164.36 | 164.36 | 172.54 | 160.62 | 227,723 |
| March 13, 2026 | 188.72 | 171.17 | 171.17 | 188.72 | 169 | 476,910 |
| March 12, 2026 | 179.15 | 187.85 | 187.85 | 194 | 174.44 | 926,612 |
| March 11, 2026 | 175 | 178.5 | 178.5 | 183.89 | 175 | 231,119 |
| March 10, 2026 | 176.82 | 176.7 | 176.7 | 179.75 | 173.99 | 91,170 |
| March 09, 2026 | 185.01 | 174.21 | 174.21 | 185.01 | 171.2 | 151,964 |
| March 06, 2026 | 191.72 | 186.74 | 186.74 | 193.59 | 185 | 48,314 |
| March 05, 2026 | 199 | 189.74 | 189.74 | 199.48 | 188.01 | 114,335 |
| March 04, 2026 | -1 | -1 | 194.06 | -1 | -1 | 0 |
| March 02, 2026 | 183.5 | 202.65 | 202.65 | 204.99 | 183.5 | 68,544 |
| February 27, 2026 | 201.77 | 202.35 | 202.35 | 207.2 | 200 | 22,371 |
| February 26, 2026 | 208.5 | 202.62 | 202.62 | 208.5 | 200.42 | 30,212 |
| February 25, 2026 | 200.31 | 209.15 | 209.15 | 211.89 | 199.76 | 434,322 |
| February 24, 2026 | 203.1 | 200.31 | 200.31 | 203.1 | 193.2 | 54,827 |
| February 23, 2026 | 207.12 | 202.32 | 202.32 | 210.37 | 196.5 | 39,609 |
| February 20, 2026 | 205.2 | 207.84 | 207.84 | 211.5 | 204.4 | 86,805 |
| February 19, 2026 | 215.11 | 208.35 | 208.35 | 216.72 | 202.85 | 34,145 |
| February 18, 2026 | 222.01 | 215.11 | 215.11 | 225.84 | 214.13 | 39,054 |
| February 17, 2026 | 218 | 219.98 | 219.98 | 225.3 | 217.13 | 24,228 |
| February 16, 2026 | 230 | 220.95 | 220.95 | 230 | 217.22 | 32,283 |
| February 13, 2026 | 239.96 | 226.62 | 226.62 | 244.26 | 223.36 | 98,036 |
| February 12, 2026 | 244.6 | 230.52 | 230.52 | 244.6 | 227.11 | 38,076 |
| February 11, 2026 | 238.8 | 239.37 | 239.37 | 241.89 | 235.15 | 15,353 |
| February 10, 2026 | 248 | 235.31 | 235.31 | 253 | 233 | 54,025 |