The India Fund, Inc. (IFN)
NYSE: IFN · Real-Time Price · USD
13.76
+0.01 (0.07%)
At close: Jan 28, 2026, 4:00 PM EST
13.93
+0.17 (1.24%)
After-hours: Jan 28, 2026, 7:51 PM EST
The India Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 13.85 | 13.86 | 13.70 | 13.76 | 13.76 | 0.07% | 180,943 |
| Jan 27, 2026 | 13.79 | 13.84 | 13.73 | 13.75 | 13.75 | -0.07% | 272,891 |
| Jan 26, 2026 | 13.55 | 13.76 | 13.55 | 13.76 | 13.76 | 1.55% | 189,084 |
| Jan 23, 2026 | 13.74 | 13.74 | 13.55 | 13.55 | 13.55 | -1.24% | 285,138 |
| Jan 22, 2026 | 13.68 | 13.79 | 13.60 | 13.72 | 13.72 | - | 274,390 |
| Jan 21, 2026 | 13.72 | 13.72 | 13.63 | 13.72 | 13.72 | -0.15% | 250,764 |
| Jan 20, 2026 | 13.82 | 13.82 | 13.72 | 13.74 | 13.74 | -1.79% | 409,221 |
| Jan 16, 2026 | 14.00 | 14.03 | 13.93 | 13.99 | 13.99 | -0.36% | 939,084 |
| Jan 15, 2026 | 14.02 | 14.04 | 13.96 | 14.04 | 14.04 | 0.57% | 248,470 |
| Jan 14, 2026 | 14.00 | 14.04 | 13.94 | 13.96 | 13.96 | -0.29% | 292,471 |
| Jan 13, 2026 | 14.00 | 14.03 | 13.93 | 14.00 | 14.00 | -0.43% | 313,069 |
| Jan 12, 2026 | 13.99 | 14.06 | 13.96 | 14.06 | 14.06 | 0.79% | 336,635 |
| Jan 9, 2026 | 13.99 | 13.99 | 13.90 | 13.95 | 13.95 | -0.64% | 234,346 |
| Jan 8, 2026 | 14.01 | 14.07 | 14.00 | 14.04 | 14.04 | -0.50% | 166,343 |
| Jan 7, 2026 | 14.17 | 14.19 | 14.03 | 14.11 | 14.11 | 0.36% | 236,434 |
| Jan 6, 2026 | 14.09 | 14.18 | 14.00 | 14.06 | 14.06 | 0.43% | 167,625 |
| Jan 5, 2026 | 14.01 | 14.09 | 13.93 | 14.00 | 14.00 | -0.28% | 249,352 |
| Jan 2, 2026 | 13.75 | 14.05 | 13.71 | 14.04 | 14.04 | 2.41% | 318,980 |
| Dec 31, 2025 | 13.64 | 13.77 | 13.64 | 13.71 | 13.71 | 0.29% | 347,415 |
| Dec 30, 2025 | 13.64 | 13.74 | 13.64 | 13.67 | 13.67 | 0.07% | 313,930 |
| Dec 29, 2025 | 13.67 | 13.71 | 13.64 | 13.66 | 13.66 | -0.80% | 302,888 |
| Dec 26, 2025 | 13.77 | 13.85 | 13.75 | 13.77 | 13.77 | -0.22% | 284,264 |
| Dec 24, 2025 | 13.75 | 13.83 | 13.75 | 13.80 | 13.80 | -0.29% | 117,155 |
| Dec 23, 2025 | 13.75 | 13.87 | 13.75 | 13.84 | 13.84 | 0.36% | 260,506 |
| Dec 22, 2025 | 13.80 | 13.90 | 13.75 | 13.79 | 13.79 | -0.36% | 359,169 |
| 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 |