Aberdeen India Fund, Inc. (IFN)
NYSE: IFN · Real-Time Price · USD
10.46
-0.02 (-0.19%)
At close: Oct 30, 2026, 4:00 PM EDT
10.48
+0.02 (0.19%)
After-hours: Oct 30, 2026, 7:30 PM EDT
Aberdeen India Fund Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 10.42 | 10.48 | 10.35 | 10.46 | 10.46 | -0.19% | 278,332 |
| Oct 29, 2026 | 10.39 | 10.49 | 10.38 | 10.48 | 10.48 | 1.16% | 95,232 |
| Oct 28, 2026 | 10.30 | 10.37 | 10.29 | 10.36 | 10.36 | 0.19% | 86,375 |
| Oct 27, 2026 | 10.54 | 10.54 | 10.26 | 10.34 | 10.34 | 0.68% | 163,114 |
| Oct 26, 2026 | 10.27 | 10.36 | 10.26 | 10.27 | 10.27 | 0.20% | 240,090 |
| Oct 23, 2026 | 10.36 | 10.40 | 10.24 | 10.25 | 10.25 | -2.01% | 130,890 |
| Oct 22, 2026 | 10.42 | 10.52 | 10.39 | 10.46 | 10.46 | -0.10% | 244,046 |
| Oct 21, 2026 | 10.59 | 10.59 | 10.44 | 10.47 | 10.47 | -1.23% | 223,503 |
| Oct 20, 2026 | 10.52 | 10.65 | 10.40 | 10.60 | 10.60 | 0.66% | 417,390 |
| Oct 19, 2026 | 10.50 | 10.57 | 10.40 | 10.53 | 10.53 | -0.38% | 212,237 |
| Oct 16, 2026 | 10.67 | 10.72 | 10.56 | 10.57 | 10.57 | -1.12% | 219,176 |
| Oct 15, 2026 | 10.63 | 10.72 | 10.49 | 10.69 | 10.69 | 1.71% | 198,802 |
| Oct 14, 2026 | 10.57 | 10.57 | 10.42 | 10.51 | 10.51 | -0.94% | 225,536 |
| Oct 13, 2026 | 10.58 | 10.67 | 10.58 | 10.61 | 10.61 | 1.82% | 184,342 |
| Oct 12, 2026 | 10.41 | 10.46 | 10.37 | 10.42 | 10.42 | 0.19% | 124,405 |
| Oct 9, 2026 | 10.32 | 10.41 | 10.25 | 10.40 | 10.40 | 1.17% | 168,906 |
| Oct 8, 2026 | 10.34 | 10.39 | 10.13 | 10.28 | 10.28 | -1.34% | 594,641 |
| Oct 7, 2026 | 10.54 | 10.54 | 10.39 | 10.42 | 10.42 | -1.42% | 147,512 |
| Oct 6, 2026 | 10.51 | 10.57 | 10.48 | 10.57 | 10.57 | 1.15% | 185,685 |
| Oct 5, 2026 | 10.49 | 10.53 | 10.39 | 10.45 | 10.45 | -0.38% | 272,001 |
| Oct 2, 2026 | 10.48 | 10.58 | 10.48 | 10.49 | 10.49 | 0.38% | 189,071 |
| Oct 1, 2026 | 10.59 | 10.64 | 10.45 | 10.45 | 10.45 | -1.79% | 397,720 |
| Sep 30, 2026 | 10.63 | 10.74 | 10.61 | 10.64 | 10.64 | -0.47% | 200,289 |
| Sep 29, 2026 | 10.64 | 10.69 | 10.59 | 10.69 | 10.69 | 0.38% | 83,269 |
| Sep 28, 2026 | 10.83 | 10.83 | 10.59 | 10.65 | 10.65 | -2.11% | 339,343 |
| Sep 25, 2026 | 10.87 | 10.93 | 10.82 | 10.88 | 10.88 | 0.18% | 164,399 |
| Sep 24, 2026 | 10.91 | 10.91 | 10.80 | 10.86 | 10.86 | -1.00% | 161,430 |
| Sep 23, 2026 | 10.98 | 11.05 | 10.93 | 10.97 | 10.97 | -0.18% | 107,912 |
| Sep 22, 2026 | 11.01 | 11.05 | 10.96 | 10.99 | 10.99 | -0.36% | 119,782 |
| Sep 21, 2026 | 10.97 | 11.06 | 10.97 | 11.03 | 11.03 | 1.01% | 110,121 |
| Sep 18, 2026 | 10.92 | 11.04 | 10.85 | 10.92 | 10.92 | -0.55% | 87,904 |
| Sep 17, 2026 | 10.97 | 11.04 | 10.93 | 10.98 | 10.98 | 0.73% | 89,764 |
| Sep 16, 2026 | 10.89 | 10.97 | 10.85 | 10.90 | 10.90 | - | 99,282 |
| Sep 15, 2026 | 11.10 | 11.10 | 10.83 | 10.90 | 10.90 | -2.15% | 286,558 |
| Sep 14, 2026 | 11.09 | 11.15 | 11.04 | 11.14 | 11.14 | -0.09% | 123,002 |
| Sep 11, 2026 | 11.14 | 11.32 | 11.10 | 11.15 | 11.15 | 0.63% | 145,551 |
| Sep 10, 2026 | 11.36 | 11.36 | 11.05 | 11.08 | 11.08 | -2.03% | 377,817 |
| Sep 9, 2026 | 11.30 | 11.36 | 11.28 | 11.31 | 11.31 | -0.26% | 123,002 |
| Sep 8, 2026 | 11.47 | 11.49 | 11.32 | 11.34 | 11.34 | -1.39% | 124,358 |
| Sep 4, 2026 | 11.48 | 11.54 | 11.48 | 11.50 | 11.50 | -0.09% | 60,006 |
| Sep 3, 2026 | 11.53 | 11.53 | 11.47 | 11.51 | 11.51 | -0.52% | 54,674 |
| Sep 2, 2026 | 11.47 | 11.57 | 11.47 | 11.57 | 11.57 | 0.70% | 72,801 |
| Sep 1, 2026 | 11.49 | 11.52 | 11.45 | 11.49 | 11.49 | -0.26% | 86,246 |
| Aug 31, 2026 | 11.45 | 11.55 | 11.44 | 11.52 | 11.52 | 0.44% | 107,390 |
| Aug 28, 2026 | 11.44 | 11.53 | 11.39 | 11.47 | 11.47 | -0.09% | 117,171 |
| Aug 27, 2026 | 11.45 | 11.53 | 11.45 | 11.48 | 11.48 | 0.09% | 131,619 |
| Aug 26, 2026 | 11.51 | 11.51 | 11.45 | 11.47 | 11.47 | -0.78% | 120,823 |
| Aug 25, 2026 | 11.48 | 11.58 | 11.48 | 11.56 | 11.56 | 1.23% | 321,067 |
| Aug 24, 2026 | 11.45 | 11.48 | 11.42 | 11.42 | 11.42 | -0.44% | 198,410 |
| Aug 21, 2026 | 11.81 | 11.88 | 11.81 | 11.84 | 11.47 | 0.08% | 156,190 |