The India Fund Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	14.15	14.15	14.05	14.08	-	-0.07%	67,826
Feb 17, 2026	14.02	14.09	13.96	14.09	14.09	0.79%	127,901
Feb 13, 2026	14.00	14.03	13.91	13.98	13.98	-0.29%	249,847
Feb 12, 2026	14.16	14.21	14.02	14.02	14.02	-1.20%	235,326
Feb 11, 2026	14.23	14.30	14.12	14.19	14.19	-0.28%	178,614
Feb 10, 2026	14.14	14.30	14.12	14.23	14.23	0.78%	259,915
Feb 9, 2026	14.00	14.15	14.00	14.12	14.12	0.64%	194,579
Feb 6, 2026	13.97	14.11	13.95	14.03	14.03	0.29%	174,737
Feb 5, 2026	14.01	14.05	13.87	13.99	13.99	-1.13%	227,263
Feb 4, 2026	14.02	14.15	13.91	14.15	14.15	1.07%	333,345
Feb 3, 2026	14.25	14.25	13.97	14.00	14.00	-0.28%	503,415
Feb 2, 2026	13.56	14.10	13.52	14.04	14.04	3.54%	907,437
Jan 30, 2026	13.66	13.68	13.56	13.56	13.56	-0.73%	248,706
Jan 29, 2026	13.64	13.78	13.56	13.66	13.66	-0.73%	230,961
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