The India Fund, Inc. (IFN)
NYSE: IFN · Real-Time Price · USD
16.43
+0.23 (1.42%)
Jun 6, 2025, 4:00 PM - Market closed
The India Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 16.30 | 16.49 | 16.30 | 16.43 | 16.43 | 1.42% | 47,158 |
| Jun 5, 2025 | 16.22 | 16.31 | 16.20 | 16.20 | 16.20 | -0.43% | 90,936 |
| Jun 4, 2025 | 16.29 | 16.35 | 16.22 | 16.27 | 16.27 | - | 99,340 |
| Jun 3, 2025 | 16.21 | 16.30 | 16.21 | 16.27 | 16.27 | -0.18% | 68,729 |
| Jun 2, 2025 | 16.33 | 16.35 | 16.25 | 16.30 | 16.30 | -0.43% | 89,756 |
| May 30, 2025 | 16.39 | 16.39 | 16.30 | 16.37 | 16.37 | -0.49% | 56,685 |
| May 29, 2025 | 16.25 | 16.48 | 16.25 | 16.45 | 16.45 | 1.23% | 102,876 |
| May 28, 2025 | 16.22 | 16.37 | 16.22 | 16.25 | 16.25 | -0.43% | 84,204 |
| May 27, 2025 | 16.33 | 16.39 | 16.25 | 16.32 | 16.32 | -0.61% | 106,033 |
| May 23, 2025 | 16.06 | 16.44 | 16.06 | 16.42 | 16.42 | 1.23% | 93,026 |
| May 22, 2025 | 16.34 | 16.34 | 16.20 | 16.22 | 16.22 | -3.57% | 107,275 |
| May 21, 2025 | 16.79 | 16.95 | 16.79 | 16.82 | 16.41 | - | 220,345 |
| May 20, 2025 | 16.69 | 16.83 | 16.60 | 16.82 | 16.41 | 0.36% | 198,999 |
| May 19, 2025 | 16.52 | 16.81 | 16.50 | 16.76 | 16.35 | 1.33% | 303,713 |
| May 16, 2025 | 16.50 | 16.57 | 16.36 | 16.54 | 16.13 | -0.06% | 190,465 |
| May 15, 2025 | 16.41 | 16.55 | 16.35 | 16.55 | 16.14 | 1.16% | 129,911 |
| May 14, 2025 | 16.27 | 16.41 | 16.27 | 16.36 | 15.96 | 0.93% | 200,474 |
| May 13, 2025 | 16.10 | 16.24 | 16.01 | 16.21 | 15.81 | 0.25% | 110,069 |
| May 12, 2025 | 16.37 | 16.37 | 16.02 | 16.17 | 15.77 | 3.45% | 176,594 |
| May 9, 2025 | 15.64 | 15.77 | 15.57 | 15.63 | 15.25 | 0.32% | 114,578 |
| May 8, 2025 | 15.76 | 15.76 | 15.51 | 15.58 | 15.20 | -1.52% | 267,088 |
| May 7, 2025 | 16.18 | 16.19 | 15.73 | 15.82 | 15.43 | -2.77% | 179,984 |
| May 6, 2025 | 16.24 | 16.34 | 16.12 | 16.27 | 15.87 | -0.18% | 100,282 |
| May 5, 2025 | 16.27 | 16.39 | 16.27 | 16.30 | 15.90 | 0.37% | 111,264 |
| May 2, 2025 | 16.30 | 16.33 | 16.20 | 16.24 | 15.84 | - | 164,120 |
| May 1, 2025 | 15.97 | 16.27 | 15.91 | 16.24 | 15.84 | 1.95% | 245,405 |
| Apr 30, 2025 | 15.92 | 15.96 | 15.80 | 15.93 | 15.54 | 0.19% | 191,678 |
| Apr 29, 2025 | 15.85 | 15.90 | 15.78 | 15.90 | 15.51 | 0.82% | 154,664 |
| Apr 28, 2025 | 15.62 | 15.83 | 15.62 | 15.77 | 15.38 | 1.35% | 126,950 |
| Apr 25, 2025 | 15.54 | 15.56 | 15.41 | 15.56 | 15.18 | -1.02% | 150,476 |
| Apr 24, 2025 | 15.67 | 15.78 | 15.67 | 15.72 | 15.33 | -0.19% | 145,820 |
| Apr 23, 2025 | 15.89 | 15.89 | 15.70 | 15.75 | 15.36 | 0.45% | 135,672 |
| Apr 22, 2025 | 15.62 | 15.78 | 15.56 | 15.68 | 15.29 | 1.16% | 140,131 |
| Apr 21, 2025 | 15.40 | 15.57 | 15.35 | 15.50 | 15.12 | 1.17% | 239,580 |
| Apr 17, 2025 | 15.29 | 15.44 | 15.29 | 15.32 | 14.94 | 1.79% | 98,745 |
| Apr 16, 2025 | 14.92 | 15.11 | 14.92 | 15.05 | 14.68 | 0.53% | 167,619 |
| Apr 15, 2025 | 14.80 | 15.02 | 14.75 | 14.97 | 14.60 | 1.84% | 136,119 |
| Apr 14, 2025 | 14.60 | 14.78 | 14.54 | 14.70 | 14.34 | 1.66% | 118,521 |
| Apr 11, 2025 | 14.41 | 14.50 | 14.27 | 14.46 | 14.10 | 0.84% | 137,055 |
| Apr 10, 2025 | 14.51 | 14.51 | 14.16 | 14.34 | 13.99 | -2.12% | 179,156 |
| Apr 9, 2025 | 14.00 | 14.79 | 13.87 | 14.65 | 14.29 | 3.97% | 275,040 |
| Apr 8, 2025 | 14.07 | 14.49 | 14.06 | 14.09 | 13.74 | 2.10% | 319,514 |
| Apr 7, 2025 | 14.02 | 14.25 | 13.76 | 13.80 | 13.46 | -3.97% | 546,743 |
| Apr 4, 2025 | 15.23 | 15.28 | 14.33 | 14.37 | 14.02 | -6.69% | 522,785 |
| Apr 3, 2025 | 15.50 | 15.65 | 15.21 | 15.40 | 15.02 | -1.60% | 245,483 |
| Apr 2, 2025 | 15.61 | 15.65 | 15.54 | 15.65 | 15.26 | 0.32% | 107,351 |
| Apr 1, 2025 | 15.70 | 15.70 | 15.57 | 15.60 | 15.22 | -1.08% | 117,221 |
| Mar 31, 2025 | 15.67 | 15.78 | 15.59 | 15.77 | 15.38 | 0.51% | 107,794 |
| Mar 28, 2025 | 15.88 | 15.88 | 15.60 | 15.69 | 15.30 | -0.70% | 88,996 |
| Mar 27, 2025 | 15.80 | 15.84 | 15.72 | 15.80 | 15.41 | 0.25% | 94,355 |