The India Fund, Inc. (IFN)
NYSE: IFN · Real-Time Price · USD
15.43
+0.36 (2.39%)
Aug 22, 2025, 4:00 PM - Market closed
The India Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 15.46 | 15.62 | 15.37 | 15.43 | 15.43 | -3.14% | 162,975 |
| Aug 21, 2025 | 15.84 | 15.95 | 15.80 | 15.93 | 15.50 | 0.50% | 125,822 |
| Aug 20, 2025 | 15.82 | 15.88 | 15.79 | 15.85 | 15.42 | 0.63% | 154,048 |
| Aug 19, 2025 | 15.69 | 15.79 | 15.63 | 15.75 | 15.32 | 0.38% | 132,841 |
| Aug 18, 2025 | 15.64 | 15.75 | 15.63 | 15.69 | 15.27 | 1.10% | 142,738 |
| Aug 15, 2025 | 15.45 | 15.59 | 15.42 | 15.52 | 15.10 | 0.65% | 100,847 |
| Aug 14, 2025 | 15.45 | 15.46 | 15.40 | 15.42 | 15.00 | -0.64% | 123,082 |
| Aug 13, 2025 | 15.43 | 15.54 | 15.39 | 15.52 | 15.10 | 0.84% | 160,662 |
| Aug 12, 2025 | 15.28 | 15.44 | 15.24 | 15.39 | 14.97 | 0.39% | 150,217 |
| Aug 11, 2025 | 15.28 | 15.38 | 15.28 | 15.33 | 14.91 | 0.39% | 164,868 |
| Aug 8, 2025 | 15.30 | 15.30 | 15.24 | 15.27 | 14.86 | -0.65% | 146,969 |
| Aug 7, 2025 | 15.40 | 15.44 | 15.31 | 15.37 | 14.95 | 0.46% | 183,384 |
| Aug 6, 2025 | 15.32 | 15.38 | 15.25 | 15.30 | 14.89 | -0.46% | 258,612 |
| Aug 5, 2025 | 15.43 | 15.46 | 15.31 | 15.37 | 14.95 | -0.52% | 228,134 |
| Aug 4, 2025 | 15.55 | 15.59 | 15.40 | 15.45 | 15.03 | -0.58% | 203,642 |
| Aug 1, 2025 | 15.35 | 15.56 | 15.35 | 15.54 | 15.12 | 0.52% | 105,181 |
| Jul 31, 2025 | 15.44 | 15.59 | 15.44 | 15.46 | 15.04 | - | 201,388 |
| Jul 30, 2025 | 15.68 | 15.68 | 15.38 | 15.46 | 15.04 | -1.78% | 160,207 |
| Jul 29, 2025 | 15.65 | 15.75 | 15.65 | 15.74 | 15.31 | 0.64% | 143,812 |
| Jul 28, 2025 | 15.78 | 15.84 | 15.61 | 15.64 | 15.22 | -1.39% | 189,634 |
| Jul 25, 2025 | 15.77 | 15.87 | 15.75 | 15.86 | 15.43 | -0.06% | 139,124 |
| Jul 24, 2025 | 16.00 | 16.00 | 15.84 | 15.87 | 15.44 | -0.87% | 94,475 |
| Jul 23, 2025 | 15.97 | 16.06 | 15.95 | 16.01 | 15.58 | 0.19% | 97,176 |
| Jul 22, 2025 | 16.00 | 16.03 | 15.93 | 15.98 | 15.55 | -0.12% | 71,779 |
| Jul 21, 2025 | 15.90 | 16.05 | 15.89 | 16.00 | 15.57 | 1.14% | 256,771 |
| Jul 18, 2025 | 16.01 | 16.13 | 15.72 | 15.82 | 15.39 | -1.56% | 866,215 |
| Jul 17, 2025 | 16.13 | 16.13 | 16.00 | 16.07 | 15.63 | -0.50% | 171,006 |
| Jul 16, 2025 | 16.02 | 16.18 | 16.01 | 16.15 | 15.71 | 1.06% | 139,598 |
| Jul 15, 2025 | 15.97 | 16.03 | 15.95 | 15.98 | 15.55 | 0.31% | 152,844 |
| Jul 14, 2025 | 15.93 | 16.00 | 15.89 | 15.93 | 15.50 | -0.69% | 338,099 |
| Jul 11, 2025 | 16.02 | 16.12 | 16.02 | 16.04 | 15.61 | -0.37% | 99,314 |
| Jul 10, 2025 | 16.13 | 16.23 | 16.02 | 16.10 | 15.66 | -0.31% | 101,580 |
| Jul 9, 2025 | 16.23 | 16.31 | 16.14 | 16.15 | 15.71 | -0.92% | 114,370 |
| Jul 8, 2025 | 16.31 | 16.36 | 16.24 | 16.30 | 15.86 | -0.12% | 79,676 |
| Jul 7, 2025 | 16.48 | 16.50 | 16.26 | 16.32 | 15.88 | -1.15% | 111,350 |
| Jul 3, 2025 | 16.52 | 16.60 | 16.49 | 16.51 | 16.06 | -0.24% | 61,385 |
| Jul 2, 2025 | 16.53 | 16.55 | 16.44 | 16.55 | 16.10 | -0.06% | 94,975 |
| Jul 1, 2025 | 16.59 | 16.59 | 16.38 | 16.56 | 16.11 | 0.18% | 137,951 |
| Jun 30, 2025 | 16.49 | 16.56 | 16.40 | 16.53 | 16.08 | -0.36% | 97,988 |
| Jun 27, 2025 | 16.56 | 16.59 | 16.43 | 16.59 | 16.14 | 0.30% | 108,621 |
| Jun 26, 2025 | 16.33 | 16.54 | 16.33 | 16.54 | 16.09 | 1.53% | 112,291 |
| Jun 25, 2025 | 16.17 | 16.35 | 16.17 | 16.29 | 15.85 | 0.80% | 53,279 |
| Jun 24, 2025 | 16.03 | 16.23 | 16.03 | 16.16 | 15.72 | 0.81% | 80,819 |
| Jun 23, 2025 | 15.90 | 16.04 | 15.88 | 16.03 | 15.60 | 0.75% | 49,724 |
| Jun 20, 2025 | 16.04 | 16.05 | 15.90 | 15.91 | 15.48 | -0.62% | 69,522 |
| Jun 18, 2025 | 16.00 | 16.11 | 16.00 | 16.01 | 15.58 | 0.44% | 80,537 |
| Jun 17, 2025 | 16.14 | 16.20 | 15.94 | 15.94 | 15.51 | -1.54% | 89,647 |
| Jun 16, 2025 | 16.05 | 16.28 | 16.05 | 16.19 | 15.75 | 1.63% | 118,001 |
| Jun 13, 2025 | 16.24 | 16.24 | 15.89 | 15.93 | 15.50 | -2.51% | 200,192 |
| Jun 12, 2025 | 16.60 | 16.60 | 16.34 | 16.34 | 15.90 | -1.15% | 82,233 |