The India Fund, Inc. (IFN)
NYSE: IFN · Real-Time Price · USD
13.84
+0.13 (0.95%)
At close: Dec 19, 2025, 4:00 PM EST
13.85
+0.01 (0.07%)
After-hours: Dec 19, 2025, 7:00 PM EST
The India Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 13.75 | 13.98 | 13.75 | 13.84 | 13.84 | 0.95% | 269,190 |
| Dec 18, 2025 | 13.65 | 13.79 | 13.65 | 13.71 | 13.71 | 0.73% | 262,049 |
| Dec 17, 2025 | 13.58 | 13.73 | 13.58 | 13.61 | 13.61 | -0.44% | 340,286 |
| Dec 16, 2025 | 13.58 | 13.67 | 13.58 | 13.67 | 13.67 | 0.74% | 268,282 |
| Dec 15, 2025 | 13.69 | 13.76 | 13.46 | 13.57 | 13.57 | -0.88% | 453,932 |
| Dec 12, 2025 | 13.82 | 13.82 | 13.63 | 13.69 | 13.69 | -0.44% | 235,351 |
| Dec 11, 2025 | 13.70 | 13.88 | 13.70 | 13.75 | 13.75 | -0.29% | 231,096 |
| Dec 10, 2025 | 13.82 | 13.92 | 13.75 | 13.79 | 13.79 | -0.22% | 236,994 |
| Dec 9, 2025 | 13.82 | 13.97 | 13.82 | 13.82 | 13.82 | - | 168,766 |
| Dec 8, 2025 | 13.87 | 13.89 | 13.75 | 13.82 | 13.82 | -0.58% | 396,649 |
| Dec 5, 2025 | 13.95 | 14.00 | 13.89 | 13.90 | 13.90 | -0.36% | 290,729 |
| Dec 4, 2025 | 14.05 | 14.05 | 13.88 | 13.95 | 13.95 | -0.43% | 443,120 |
| Dec 3, 2025 | 14.03 | 14.07 | 13.87 | 14.01 | 14.01 | -0.21% | 262,447 |
| Dec 2, 2025 | 14.26 | 14.31 | 13.56 | 14.04 | 14.04 | -1.68% | 461,636 |
| Dec 1, 2025 | 14.39 | 14.49 | 14.28 | 14.28 | 14.28 | -1.18% | 178,147 |
| Nov 28, 2025 | 14.39 | 14.53 | 14.36 | 14.45 | 14.45 | 0.42% | 153,582 |
| Nov 26, 2025 | 14.24 | 14.41 | 14.23 | 14.39 | 14.39 | 1.48% | 305,110 |
| Nov 25, 2025 | 14.08 | 14.22 | 14.01 | 14.18 | 14.18 | 0.21% | 347,170 |
| Nov 24, 2025 | 14.30 | 14.30 | 14.10 | 14.15 | 14.15 | -0.98% | 360,053 |
| Nov 21, 2025 | 14.49 | 14.49 | 14.12 | 14.29 | 14.29 | -6.11% | 273,771 |
| Nov 20, 2025 | 15.39 | 15.43 | 15.20 | 15.22 | 14.31 | -0.85% | 212,387 |
| Nov 19, 2025 | 15.35 | 15.43 | 15.31 | 15.35 | 14.44 | 0.26% | 141,095 |
| Nov 18, 2025 | 15.20 | 15.35 | 15.20 | 15.31 | 14.40 | 0.33% | 177,755 |
| Nov 17, 2025 | 15.20 | 15.32 | 15.20 | 15.26 | 14.35 | 0.13% | 180,023 |
| Nov 14, 2025 | 15.11 | 15.30 | 15.09 | 15.24 | 14.33 | 0.99% | 214,845 |
| Nov 13, 2025 | 15.15 | 15.25 | 15.06 | 15.09 | 14.19 | -0.40% | 144,417 |
| Nov 12, 2025 | 15.18 | 15.19 | 15.13 | 15.15 | 14.25 | 0.20% | 155,754 |
| Nov 11, 2025 | 14.94 | 15.15 | 14.88 | 15.12 | 14.22 | 1.89% | 176,240 |
| Nov 10, 2025 | 14.78 | 14.89 | 14.73 | 14.84 | 13.96 | 1.02% | 202,329 |
| Nov 7, 2025 | 14.85 | 14.85 | 14.68 | 14.69 | 13.82 | -1.14% | 180,282 |
| Nov 6, 2025 | 15.10 | 15.14 | 14.81 | 14.86 | 13.98 | -1.91% | 174,933 |
| Nov 5, 2025 | 15.16 | 15.19 | 15.05 | 15.15 | 14.25 | 1.00% | 96,253 |
| Nov 4, 2025 | 15.06 | 15.20 | 15.00 | 15.00 | 14.11 | -0.66% | 216,431 |
| Nov 3, 2025 | 15.21 | 15.21 | 15.00 | 15.10 | 14.20 | 0.60% | 120,383 |
| Oct 31, 2025 | 15.00 | 15.02 | 14.91 | 15.01 | 14.12 | 0.07% | 123,049 |
| Oct 30, 2025 | 15.03 | 15.07 | 15.00 | 15.00 | 14.11 | -1.06% | 181,517 |
| Oct 29, 2025 | 15.23 | 15.29 | 15.15 | 15.16 | 14.26 | -0.13% | 116,969 |
| Oct 28, 2025 | 15.21 | 15.24 | 15.18 | 15.18 | 14.28 | -0.65% | 100,669 |
| Oct 27, 2025 | 15.32 | 15.38 | 15.22 | 15.28 | 14.37 | 0.07% | 124,728 |
| Oct 24, 2025 | 15.32 | 15.32 | 15.22 | 15.27 | 14.36 | -0.20% | 118,344 |
| Oct 23, 2025 | 15.34 | 15.36 | 15.21 | 15.30 | 14.39 | -0.33% | 142,895 |
| Oct 22, 2025 | 15.17 | 15.47 | 15.15 | 15.35 | 14.44 | 1.93% | 427,289 |
| Oct 21, 2025 | 15.20 | 15.20 | 14.98 | 15.06 | 14.16 | -0.79% | 423,861 |
| Oct 20, 2025 | 15.23 | 15.23 | 15.13 | 15.18 | 14.28 | -0.33% | 250,916 |
| Oct 17, 2025 | 15.25 | 15.25 | 15.04 | 15.23 | 14.32 | 0.73% | 216,711 |
| Oct 16, 2025 | 15.14 | 15.15 | 15.05 | 15.12 | 14.22 | 0.93% | 193,850 |
| Oct 15, 2025 | 14.96 | 14.98 | 14.82 | 14.98 | 14.09 | 2.32% | 200,906 |
| Oct 14, 2025 | 14.84 | 14.84 | 14.57 | 14.64 | 13.77 | -1.21% | 237,292 |
| Oct 13, 2025 | 14.84 | 14.86 | 14.74 | 14.82 | 13.94 | -0.27% | 185,975 |
| Oct 10, 2025 | 15.01 | 15.04 | 14.80 | 14.86 | 13.98 | -0.34% | 102,179 |