The India Fund Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 3, 2026	14.25	14.25	13.97	14.00	13.54	-0.28%	503,848
Feb 2, 2026	13.56	14.10	13.52	14.04	13.58	3.54%	907,913
Jan 30, 2026	13.66	13.68	13.56	13.56	13.12	-0.73%	248,713
Jan 29, 2026	13.64	13.78	13.56	13.66	13.21	-0.73%	230,969
Jan 28, 2026	13.85	13.86	13.70	13.76	13.31	0.07%	181,222
Jan 27, 2026	13.79	13.84	13.73	13.75	13.30	-0.07%	272,901
Jan 26, 2026	13.55	13.76	13.55	13.76	13.31	1.55%	189,590
Jan 23, 2026	13.74	13.74	13.55	13.55	13.11	-1.24%	285,138
Jan 22, 2026	13.68	13.79	13.60	13.72	13.27	-	274,612
Jan 21, 2026	13.72	13.72	13.63	13.72	13.27	-0.15%	251,936
Jan 20, 2026	13.82	13.82	13.72	13.74	13.29	-1.79%	409,221
Jan 16, 2026	14.00	14.03	13.93	13.99	13.53	-0.36%	939,123
Jan 15, 2026	14.02	14.04	13.96	14.04	13.58	0.57%	248,492
Jan 14, 2026	14.00	14.04	13.94	13.96	13.50	-0.29%	293,012
Jan 13, 2026	14.00	14.03	13.93	14.00	13.54	-0.43%	313,541
Jan 12, 2026	13.99	14.06	13.96	14.06	13.60	0.79%	336,665
Jan 9, 2026	13.99	13.99	13.90	13.95	13.49	-0.64%	234,346
Jan 8, 2026	14.01	14.07	14.00	14.04	13.58	-0.50%	166,601
Jan 7, 2026	14.17	14.19	14.03	14.11	13.65	0.36%	236,434
Jan 6, 2026	14.09	14.18	14.00	14.06	13.60	0.43%	167,625
Jan 5, 2026	14.01	14.09	13.93	14.00	13.54	-0.28%	249,352
Jan 2, 2026	13.75	14.05	13.71	14.04	13.58	2.41%	318,980
Dec 31, 2025	13.64	13.77	13.64	13.71	13.26	0.29%	347,415
Dec 30, 2025	13.64	13.74	13.64	13.67	13.22	0.07%	313,930
Dec 29, 2025	13.67	13.71	13.64	13.66	13.21	-0.80%	302,888
Dec 26, 2025	13.77	13.85	13.75	13.77	13.32	-0.22%	284,264
Dec 24, 2025	13.75	13.83	13.75	13.80	13.35	-0.29%	117,155
Dec 23, 2025	13.75	13.87	13.75	13.84	13.39	0.36%	260,506
Dec 22, 2025	13.80	13.90	13.75	13.79	13.34	-0.36%	360,085
Dec 19, 2025	13.75	13.98	13.75	13.84	13.39	0.95%	269,190
Dec 18, 2025	13.65	13.79	13.65	13.71	13.26	0.73%	262,049
Dec 17, 2025	13.58	13.73	13.58	13.61	13.17	-0.44%	340,286
Dec 16, 2025	13.58	13.67	13.58	13.67	13.22	0.74%	268,282
Dec 15, 2025	13.69	13.76	13.46	13.57	13.13	-0.88%	453,932
Dec 12, 2025	13.82	13.82	13.63	13.69	13.24	-0.44%	235,351
Dec 11, 2025	13.70	13.88	13.70	13.75	13.30	-0.29%	231,096