Skip to main content
The India Fund, Inc. (IFN)
NYSE: IFN · Real-Time Price · USD
15.25
-0.14 (-0.91%)
Feb 21, 2025, 4:00 PM EST - Market closed

The India Fund Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202515.3915.4715.2515.2515.25-3.79%245,769
Feb 20, 202515.7115.9115.7115.8515.390.96%182,103
Feb 19, 202515.7815.7815.6615.7015.24-0.44%197,298
Feb 18, 202515.7515.8515.7015.7715.310.32%202,925
Feb 14, 202515.8015.8915.7015.7215.26-1.26%276,458
Feb 13, 202515.7815.9515.7615.9215.450.89%162,861
Feb 12, 202515.7615.8415.7515.7815.32-0.50%163,153
Feb 11, 202515.9115.9215.7915.8615.40-1.00%148,184
Feb 10, 202515.9516.0515.9516.0215.550.50%113,315
Feb 7, 202516.0016.1015.9215.9415.47-0.81%104,856
Feb 6, 202516.1216.2016.0216.0715.60-0.37%102,457
Feb 5, 202516.1016.1816.1016.1315.660.06%89,705
Feb 4, 202515.9716.1915.9316.1215.651.38%113,789
Feb 3, 202515.8315.9915.7115.9015.43-0.81%184,842
Jan 31, 202515.9016.1715.9016.0315.560.94%104,775
Jan 30, 202515.7615.9015.7615.8815.421.53%104,074
Jan 29, 202515.7115.7115.6315.6415.18-0.06%101,255
Jan 28, 202515.6115.7415.6115.6515.190.26%149,644
Jan 27, 202515.7415.7515.6015.6115.15-1.51%255,915
Jan 24, 202516.0316.0315.8215.8515.39-1.06%196,194
Jan 23, 202515.9016.0815.9016.0215.550.63%186,771
Jan 22, 202516.0316.0515.8615.9215.45-0.62%191,804
Jan 21, 202516.0216.0215.8216.0215.55-0.06%204,261
Jan 17, 202516.0716.1915.9716.0315.56-0.06%949,011
Jan 16, 202516.2116.2116.0016.0415.57-0.87%177,035
Jan 15, 202516.1016.2316.0416.1815.710.81%211,236
Jan 14, 202516.0216.1415.9816.0515.580.63%254,313
Jan 13, 202515.8515.9615.8015.9515.480.19%340,271
Jan 10, 202516.1316.1515.9015.9215.45-1.67%293,448
Jan 8, 202516.0616.2216.0616.1915.720.56%115,097
Jan 7, 202515.9816.1615.9516.1015.630.69%195,122
Jan 6, 202516.1416.1515.9615.9915.52-1.05%344,028
Jan 3, 202516.1216.2116.1216.1615.690.75%206,242
Jan 2, 202515.9516.1115.9516.0415.571.84%176,110
Dec 31, 202415.7115.8215.7015.7515.290.25%368,738
Dec 30, 202415.8515.9015.6815.7115.25-1.26%446,827
Dec 27, 202416.0016.0515.8515.9115.44-0.56%283,893
Dec 26, 202416.0116.0915.9516.0015.53-0.62%294,482
Dec 24, 202416.1016.1515.9116.1015.63-0.06%185,535
Dec 23, 202416.1316.2316.1116.1115.64-0.49%161,024
Dec 20, 202416.1416.2816.0216.1915.72-0.25%320,770
Dec 19, 202416.4016.4816.1216.2315.76-0.55%422,281
Dec 18, 202416.7516.8416.1816.3215.84-2.86%385,221
Dec 17, 202416.9117.0016.7316.8016.31-1.06%201,256
Dec 16, 202417.1017.2016.9216.9816.48-0.47%214,682
Dec 13, 202417.1317.2817.0617.0616.56-0.47%117,776
Dec 12, 202417.2517.2517.0617.1416.64-0.87%169,572
Dec 11, 202417.2517.3917.2517.2916.780.41%99,794
Dec 10, 202417.3317.4717.2217.2216.72-0.69%91,708
Dec 9, 202417.5417.5417.3417.3416.83-0.91%101,110
Dec 6, 202417.4017.5517.3817.5016.990.81%112,356
Dec 5, 202417.1417.4317.1417.3616.851.40%170,094
Dec 4, 202417.0817.2017.0817.1216.62-0.06%144,747
Dec 3, 202417.2517.2517.0717.1316.63-0.41%188,535
Dec 2, 202417.2217.3417.2017.2016.70-0.17%94,529
Nov 29, 202417.2917.2917.1217.2316.73-0.75%103,899
Nov 27, 202417.3117.4217.2917.3616.850.29%81,945
Nov 26, 202417.3817.4217.3017.3116.80-0.17%94,172
Nov 25, 202417.2217.3517.0517.3416.831.40%149,181
Nov 22, 202416.8317.1616.8317.1016.602.03%207,511
Nov 21, 202416.8916.9216.6816.7616.27-5.63%412,121
Nov 20, 202417.9017.9217.5917.7616.330.34%210,780
Nov 19, 202417.4317.7717.4317.7016.280.28%260,418
Nov 18, 202417.4117.7517.3617.6516.231.73%250,154
Nov 15, 202417.2517.3717.2017.3515.960.41%194,339
Nov 14, 202417.3017.3817.2017.2815.890.29%122,465
Nov 13, 202417.3017.4217.1317.2315.85-0.52%285,067
Nov 12, 202417.9517.9517.2417.3215.93-3.35%452,114
Nov 11, 202417.8017.9517.8017.9216.480.39%143,413
Nov 8, 202417.9617.9617.7817.8516.42-0.78%178,038
Nov 7, 202417.9618.0317.8317.9916.550.62%148,859
Nov 6, 202417.6517.9817.6517.8816.441.65%202,326
Nov 5, 202417.5517.6517.5317.5916.180.29%130,811
Nov 4, 202417.6317.6417.5217.5416.13-0.57%146,213
Nov 1, 202417.7417.7517.5017.6416.220.23%96,057
Oct 31, 202417.4217.6517.4217.6016.190.74%154,735
Oct 30, 202417.5017.5517.4417.4716.07-0.40%199,448
Oct 29, 202417.6517.6517.5417.5416.13-0.40%105,473
Oct 28, 202417.7117.8617.6117.6116.20-0.23%155,836
Oct 25, 202418.0018.0917.6317.6516.23-2.13%249,310
Oct 24, 202418.2318.2818.0318.0416.59-1.18%95,830
Oct 23, 202418.2518.3018.2118.2516.78-0.33%78,481
Oct 22, 202418.5118.5418.2818.3116.84-1.29%141,722
Oct 21, 202418.7018.7418.5218.5517.06-0.75%94,100
Oct 18, 202418.7318.8118.6818.6917.19-0.48%71,310
Oct 17, 202418.8718.9618.7118.7817.27-0.58%75,857
Oct 16, 202418.6918.9618.6818.8917.371.12%109,002
Oct 15, 202418.7218.8018.6818.6817.18-0.21%85,336
Oct 14, 202418.7218.7318.6718.7217.22-51,270
Oct 11, 202418.6718.7818.6718.7217.22-65,519
Oct 10, 202418.6318.7518.5718.7217.220.86%53,295
Oct 9, 202418.5518.6318.4718.5617.07-0.05%62,540
Oct 8, 202418.5318.6618.5218.5717.080.92%100,877
Oct 7, 202418.6918.6918.3918.4016.92-1.23%103,862
Oct 4, 202418.6618.6818.5518.6317.13-0.21%121,743
Oct 3, 202418.8518.8918.6218.6717.17-1.27%105,425
Oct 2, 202418.9318.9618.8518.9117.39-71,060
Oct 1, 202419.0219.1018.9118.9117.39-0.58%104,184
Sep 30, 202419.1919.1918.9519.0217.49-1.09%157,945
Sep 27, 202419.1619.2319.0719.2317.690.63%78,198