Aberdeen India Fund Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	11.52	11.62	11.52	11.60	11.60	0.78%	78,953
Jul 9, 2026	11.49	11.65	11.45	11.51	11.51	0.35%	168,555
Jul 8, 2026	11.51	11.56	11.44	11.47	11.47	-1.46%	138,435
Jul 7, 2026	11.73	11.75	11.59	11.64	11.64	-0.77%	124,593
Jul 6, 2026	11.77	11.77	11.68	11.73	11.73	0.26%	244,802
Jul 2, 2026	11.79	11.79	11.66	11.70	11.70	-0.43%	128,747
Jul 1, 2026	11.68	11.84	11.61	11.75	11.75	-	204,942
Jun 30, 2026	11.59	11.76	11.54	11.75	11.75	1.82%	122,131
Jun 29, 2026	11.54	11.57	11.44	11.54	11.54	-0.17%	200,743
Jun 26, 2026	11.42	11.58	11.42	11.56	11.56	1.31%	105,106
Jun 25, 2026	11.52	11.60	11.40	11.41	11.41	-1.38%	98,113
Jun 24, 2026	11.57	11.66	11.49	11.57	11.57	0.52%	180,934
Jun 23, 2026	11.58	11.59	11.50	11.51	11.51	-1.46%	103,447
Jun 22, 2026	11.67	11.75	11.61	11.68	11.68	-0.26%	172,828
Jun 18, 2026	11.58	11.73	11.56	11.71	11.71	1.56%	153,720
Jun 17, 2026	11.59	11.64	11.52	11.53	11.53	0.09%	131,468
Jun 16, 2026	11.45	11.55	11.40	11.52	11.52	1.05%	124,573
Jun 15, 2026	11.25	11.46	11.22	11.40	11.40	3.83%	309,823
Jun 12, 2026	10.91	11.06	10.90	10.98	10.98	1.20%	152,104
Jun 11, 2026	10.79	10.89	10.72	10.85	10.85	0.46%	136,591
Jun 10, 2026	10.76	10.87	10.75	10.80	10.80	-	102,325
Jun 9, 2026	10.83	10.95	10.72	10.80	10.80	0.19%	150,963
Jun 8, 2026	10.76	10.87	10.76	10.78	10.78	0.09%	166,155
Jun 5, 2026	10.92	10.94	10.73	10.77	10.77	-1.46%	263,202
Jun 4, 2026	10.89	10.97	10.81	10.93	10.93	0.83%	290,762
Jun 3, 2026	11.01	11.03	10.80	10.84	10.84	-1.45%	321,254
Jun 2, 2026	11.03	11.09	11.00	11.00	11.00	-0.72%	181,749
Jun 1, 2026	11.11	11.28	11.05	11.08	11.08	-1.60%	180,962
May 29, 2026	11.22	11.30	11.19	11.26	11.26	0.27%	117,557
May 28, 2026	11.04	11.26	11.04	11.23	11.23	0.36%	124,508
May 27, 2026	11.29	11.34	11.19	11.19	11.19	-0.62%	141,622
May 26, 2026	11.31	11.35	11.26	11.26	11.26	-0.09%	141,216
May 22, 2026	11.47	11.53	11.26	11.27	11.27	-1.23%	148,520
May 21, 2026	11.36	11.50	11.21	11.41	11.41	0.35%	238,082
May 20, 2026	11.52	11.79	11.50	11.76	11.37	1.82%	149,040
May 19, 2026	11.57	11.60	11.42	11.55	11.17	-0.26%	141,199
May 18, 2026	11.63	11.68	11.52	11.58	11.20	-0.17%	121,312
May 15, 2026	11.52	11.64	11.52	11.60	11.22	-0.17%	107,656
May 14, 2026	11.64	11.67	11.50	11.62	11.23	0.26%	130,670
May 13, 2026	11.50	11.63	11.50	11.59	11.21	0.70%	157,295
May 12, 2026	11.74	11.74	11.45	11.51	11.13	-2.37%	182,811
May 11, 2026	11.91	11.99	11.76	11.79	11.40	-2.64%	203,070
May 8, 2026	12.08	12.17	12.06	12.11	11.71	0.75%	135,847
May 7, 2026	12.11	12.15	12.00	12.02	11.62	-0.08%	63,494
May 6, 2026	11.83	12.13	11.82	12.03	11.63	2.30%	233,917
May 5, 2026	11.93	11.93	11.70	11.76	11.37	-0.59%	172,498
May 4, 2026	11.98	12.00	11.80	11.83	11.44	-1.42%	171,398
May 1, 2026	12.01	12.09	12.00	12.00	11.60	-0.33%	66,438
Apr 30, 2026	11.96	12.10	11.95	12.04	11.64	0.58%	121,500
Apr 29, 2026	12.02	12.06	11.95	11.97	11.57	-0.75%	66,996