Aberdeen India Fund, Inc. (IFN)
NYSE: IFN · Real-Time Price · USD
12.17
+0.19 (1.59%)
At close: Apr 16, 2026, 4:00 PM EDT
12.16
-0.01 (-0.08%)
After-hours: Apr 16, 2026, 7:00 PM EDT
Aberdeen India Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 12.02 | 12.17 | 11.96 | 12.17 | 12.17 | 1.59% | 125,528 |
| Apr 15, 2026 | 12.06 | 12.07 | 11.96 | 11.98 | 11.98 | -0.50% | 135,061 |
| Apr 14, 2026 | 11.90 | 12.10 | 11.88 | 12.04 | 12.04 | 1.18% | 246,117 |
| Apr 13, 2026 | 11.78 | 11.93 | 11.61 | 11.90 | 11.90 | 0.68% | 246,739 |
| Apr 10, 2026 | 11.72 | 11.85 | 11.71 | 11.82 | 11.82 | 1.11% | 187,927 |
| Apr 9, 2026 | 11.50 | 11.72 | 11.47 | 11.69 | 11.69 | 1.39% | 241,215 |
| Apr 8, 2026 | 11.52 | 11.71 | 11.50 | 11.53 | 11.53 | 3.32% | 347,187 |
| Apr 7, 2026 | 11.17 | 11.20 | 11.12 | 11.16 | 11.16 | -0.27% | 140,835 |
| Apr 6, 2026 | 11.11 | 11.23 | 11.10 | 11.19 | 11.19 | 1.36% | 154,034 |
| Apr 2, 2026 | 11.02 | 11.19 | 10.99 | 11.04 | 11.04 | -1.16% | 233,182 |
| Apr 1, 2026 | 11.39 | 11.40 | 11.02 | 11.17 | 11.17 | -1.33% | 475,697 |
| Mar 31, 2026 | 11.05 | 11.38 | 10.95 | 11.32 | 11.32 | 4.24% | 318,108 |
| Mar 30, 2026 | 10.88 | 10.99 | 10.84 | 10.86 | 10.86 | -1.36% | 285,495 |
| Mar 27, 2026 | 11.03 | 11.14 | 10.96 | 11.01 | 11.01 | -0.63% | 347,388 |
| Mar 26, 2026 | 11.17 | 11.34 | 11.08 | 11.08 | 11.08 | -2.03% | 264,389 |
| Mar 25, 2026 | 11.40 | 11.46 | 11.20 | 11.31 | 11.31 | 1.34% | 187,434 |
| Mar 24, 2026 | 11.33 | 11.34 | 11.11 | 11.16 | 11.16 | -2.45% | 229,781 |
| Mar 23, 2026 | 11.47 | 11.57 | 11.32 | 11.44 | 11.44 | 0.79% | 262,170 |
| Mar 20, 2026 | 11.54 | 11.54 | 11.31 | 11.35 | 11.35 | -2.07% | 174,684 |
| Mar 19, 2026 | 11.50 | 11.69 | 11.37 | 11.59 | 11.59 | -1.36% | 586,144 |
| Mar 18, 2026 | 11.93 | 12.04 | 11.73 | 11.75 | 11.75 | -1.92% | 186,879 |
| Mar 17, 2026 | 12.01 | 12.07 | 11.93 | 11.98 | 11.98 | 0.42% | 188,861 |
| Mar 16, 2026 | 11.95 | 12.08 | 11.91 | 11.93 | 11.93 | 0.59% | 233,122 |
| Mar 13, 2026 | 12.05 | 12.13 | 11.84 | 11.86 | 11.86 | -1.90% | 217,072 |
| Mar 12, 2026 | 12.17 | 12.22 | 12.05 | 12.09 | 12.09 | -1.31% | 232,865 |
| Mar 11, 2026 | 12.46 | 12.50 | 12.21 | 12.25 | 12.25 | -1.69% | 239,543 |
| Mar 10, 2026 | 12.34 | 12.61 | 12.34 | 12.46 | 12.46 | 0.89% | 295,228 |
| Mar 9, 2026 | 12.31 | 12.39 | 12.18 | 12.35 | 12.35 | -0.72% | 268,289 |
| Mar 6, 2026 | 12.62 | 12.62 | 12.41 | 12.44 | 12.44 | -1.35% | 321,649 |
| Mar 5, 2026 | 12.79 | 12.89 | 12.54 | 12.61 | 12.61 | -1.87% | 325,902 |
| Mar 4, 2026 | 12.76 | 12.88 | 12.74 | 12.85 | 12.85 | 0.55% | 178,323 |
| Mar 3, 2026 | 12.85 | 12.86 | 12.51 | 12.78 | 12.78 | -1.92% | 465,939 |
| Mar 2, 2026 | 13.13 | 13.29 | 13.03 | 13.03 | 13.03 | -2.10% | 274,230 |
| Feb 27, 2026 | 13.30 | 13.34 | 13.22 | 13.31 | 13.31 | -0.52% | 186,857 |
| Feb 26, 2026 | 13.42 | 13.45 | 13.35 | 13.38 | 13.38 | -0.22% | 111,413 |
| Feb 25, 2026 | 13.38 | 13.43 | 13.38 | 13.41 | 13.41 | 0.15% | 161,110 |
| Feb 24, 2026 | 13.45 | 13.50 | 13.34 | 13.39 | 13.39 | -0.07% | 180,414 |
| Feb 23, 2026 | 13.58 | 13.58 | 13.37 | 13.40 | 13.40 | -1.54% | 392,868 |
| Feb 20, 2026 | 13.39 | 13.62 | 13.39 | 13.61 | 13.61 | -1.31% | 256,584 |
| Feb 19, 2026 | 13.98 | 13.98 | 13.73 | 13.79 | 13.34 | -1.85% | 503,704 |
| Feb 18, 2026 | 14.15 | 14.15 | 14.01 | 14.05 | 13.59 | -0.28% | 232,070 |
| Feb 17, 2026 | 14.02 | 14.09 | 13.96 | 14.09 | 13.63 | 0.79% | 127,901 |
| Feb 13, 2026 | 14.00 | 14.03 | 13.91 | 13.98 | 13.52 | -0.29% | 250,453 |
| Feb 12, 2026 | 14.16 | 14.21 | 14.02 | 14.02 | 13.56 | -1.20% | 236,695 |
| Feb 11, 2026 | 14.23 | 14.30 | 14.12 | 14.19 | 13.73 | -0.28% | 178,614 |
| Feb 10, 2026 | 14.14 | 14.30 | 14.12 | 14.23 | 13.77 | 0.78% | 259,918 |
| Feb 9, 2026 | 14.00 | 14.15 | 14.00 | 14.12 | 13.66 | 0.64% | 194,581 |
| Feb 6, 2026 | 13.97 | 14.11 | 13.95 | 14.03 | 13.57 | 0.29% | 175,154 |
| Feb 5, 2026 | 14.01 | 14.05 | 13.87 | 13.99 | 13.53 | -1.13% | 227,946 |
| Feb 4, 2026 | 14.02 | 14.15 | 13.91 | 14.15 | 13.69 | 1.07% | 333,888 |