The India Fund, Inc. (IFN)
NYSE: IFN · Real-Time Price · USD
15.69
-0.11 (-0.70%)
At close: Mar 28, 2025, 4:00 PM
15.64
-0.05 (-0.33%)
After-hours: Mar 28, 2025, 8:00 PM EDT
The India Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 15.88 | 15.88 | 15.60 | 15.69 | 15.69 | -0.70% | 88,996 |
| Mar 27, 2025 | 15.80 | 15.84 | 15.72 | 15.80 | 15.80 | 0.25% | 94,355 |
| Mar 26, 2025 | 15.99 | 15.99 | 15.74 | 15.76 | 15.76 | -1.50% | 131,972 |
| Mar 25, 2025 | 16.04 | 16.05 | 15.96 | 16.00 | 16.00 | -0.56% | 117,889 |
| Mar 24, 2025 | 16.04 | 16.09 | 15.97 | 16.09 | 16.09 | 1.32% | 167,895 |
| Mar 21, 2025 | 15.92 | 15.94 | 15.78 | 15.88 | 15.88 | 0.73% | 133,796 |
| Mar 20, 2025 | 15.43 | 15.88 | 15.35 | 15.77 | 15.77 | 2.04% | 283,302 |
| Mar 19, 2025 | 15.25 | 15.49 | 15.25 | 15.45 | 15.45 | 1.64% | 131,942 |
| Mar 18, 2025 | 15.20 | 15.25 | 15.15 | 15.20 | 15.20 | 0.46% | 74,986 |
| Mar 17, 2025 | 14.96 | 15.19 | 14.90 | 15.13 | 15.13 | 1.68% | 100,234 |
| Mar 14, 2025 | 14.81 | 14.99 | 14.81 | 14.88 | 14.88 | 0.95% | 101,791 |
| Mar 13, 2025 | 14.83 | 14.83 | 14.60 | 14.74 | 14.74 | -0.41% | 122,364 |
| Mar 12, 2025 | 14.83 | 14.84 | 14.76 | 14.80 | 14.80 | 0.20% | 109,565 |
| Mar 11, 2025 | 14.59 | 14.83 | 14.54 | 14.77 | 14.77 | 1.23% | 184,362 |
| Mar 10, 2025 | 14.78 | 14.85 | 14.57 | 14.59 | 14.59 | -1.95% | 204,624 |
| Mar 7, 2025 | 14.81 | 14.93 | 14.76 | 14.88 | 14.88 | 0.61% | 155,813 |
| Mar 6, 2025 | 14.84 | 14.95 | 14.72 | 14.79 | 14.79 | 0.14% | 193,867 |
| Mar 5, 2025 | 14.51 | 14.78 | 14.40 | 14.77 | 14.77 | 3.14% | 207,927 |
| Mar 4, 2025 | 14.45 | 14.45 | 14.17 | 14.32 | 14.32 | -0.21% | 250,694 |
| Mar 3, 2025 | 14.42 | 14.51 | 14.35 | 14.35 | 14.35 | -0.76% | 368,815 |
| Feb 28, 2025 | 14.69 | 14.70 | 14.40 | 14.46 | 14.46 | -2.43% | 401,107 |
| Feb 27, 2025 | 14.93 | 14.98 | 14.82 | 14.82 | 14.82 | -0.47% | 119,014 |
| Feb 26, 2025 | 14.95 | 15.04 | 14.85 | 14.89 | 14.89 | -0.73% | 231,859 |
| Feb 25, 2025 | 14.91 | 15.05 | 14.91 | 15.00 | 15.00 | 0.54% | 234,832 |
| Feb 24, 2025 | 15.25 | 15.34 | 14.91 | 14.92 | 14.92 | -2.16% | 294,856 |
| Feb 21, 2025 | 15.39 | 15.47 | 15.25 | 15.25 | 15.25 | -3.79% | 245,769 |
| Feb 20, 2025 | 15.71 | 15.91 | 15.71 | 15.85 | 15.39 | 0.96% | 182,103 |
| Feb 19, 2025 | 15.78 | 15.78 | 15.66 | 15.70 | 15.24 | -0.44% | 197,298 |
| Feb 18, 2025 | 15.75 | 15.85 | 15.70 | 15.77 | 15.31 | 0.32% | 202,925 |
| Feb 14, 2025 | 15.80 | 15.89 | 15.70 | 15.72 | 15.26 | -1.26% | 276,458 |
| Feb 13, 2025 | 15.78 | 15.95 | 15.76 | 15.92 | 15.45 | 0.89% | 162,861 |
| Feb 12, 2025 | 15.76 | 15.84 | 15.75 | 15.78 | 15.32 | -0.50% | 163,153 |
| Feb 11, 2025 | 15.91 | 15.92 | 15.79 | 15.86 | 15.40 | -1.00% | 148,184 |
| Feb 10, 2025 | 15.95 | 16.05 | 15.95 | 16.02 | 15.55 | 0.50% | 113,315 |
| Feb 7, 2025 | 16.00 | 16.10 | 15.92 | 15.94 | 15.47 | -0.81% | 104,856 |
| Feb 6, 2025 | 16.12 | 16.20 | 16.02 | 16.07 | 15.60 | -0.37% | 102,457 |
| Feb 5, 2025 | 16.10 | 16.18 | 16.10 | 16.13 | 15.66 | 0.06% | 89,705 |
| Feb 4, 2025 | 15.97 | 16.19 | 15.93 | 16.12 | 15.65 | 1.38% | 113,789 |
| Feb 3, 2025 | 15.83 | 15.99 | 15.71 | 15.90 | 15.43 | -0.81% | 184,842 |
| Jan 31, 2025 | 15.90 | 16.17 | 15.90 | 16.03 | 15.56 | 0.94% | 104,775 |
| Jan 30, 2025 | 15.76 | 15.90 | 15.76 | 15.88 | 15.42 | 1.53% | 104,074 |
| Jan 29, 2025 | 15.71 | 15.71 | 15.63 | 15.64 | 15.18 | -0.06% | 101,255 |
| Jan 28, 2025 | 15.61 | 15.74 | 15.61 | 15.65 | 15.19 | 0.26% | 149,644 |
| Jan 27, 2025 | 15.74 | 15.75 | 15.60 | 15.61 | 15.15 | -1.51% | 255,915 |
| Jan 24, 2025 | 16.03 | 16.03 | 15.82 | 15.85 | 15.39 | -1.06% | 196,194 |
| Jan 23, 2025 | 15.90 | 16.08 | 15.90 | 16.02 | 15.55 | 0.63% | 186,771 |
| Jan 22, 2025 | 16.03 | 16.05 | 15.86 | 15.92 | 15.45 | -0.62% | 191,804 |
| Jan 21, 2025 | 16.02 | 16.02 | 15.82 | 16.02 | 15.55 | -0.06% | 204,261 |
| Jan 17, 2025 | 16.07 | 16.19 | 15.97 | 16.03 | 15.56 | -0.06% | 949,011 |
| Jan 16, 2025 | 16.21 | 16.21 | 16.00 | 16.04 | 15.57 | -0.87% | 177,035 |