Simplex Infrastructures Limited (SIMPLEXINF.NS) NSE

237.95

-0.3(-0.13%)

Updated at June 02 03:29PM

Currency In INR

SIMPLEXINF.NS Historical Return

If you invested ₹1000 in Simplex Infrastructures Limited (SIMPLEXINF.NS) 10 years ago, it would be worth ₹896.1 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹6,674.61, while ₹1000 invested 1 year ago would be worth ₹829.24. This corresponds to total returns of -10.39%, 567.46%, -17.08%, respectively, with annualized returns of -1.09%, 46.15%, -17.08%.

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 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
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