Aberdeen India Fund, Inc. (IFN)
NYSE: IFN · Real-Time Price · USD
11.62
+0.03 (0.26%)
At close: May 14, 2026, 4:00 PM EDT
11.70
+0.08 (0.69%)
After-hours: May 14, 2026, 7:27 PM EDT
Aberdeen India Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 11.64 | 11.67 | 11.50 | 11.62 | 11.62 | 0.26% | 130,644 |
| May 13, 2026 | 11.50 | 11.63 | 11.50 | 11.59 | 11.59 | 0.70% | 157,295 |
| May 12, 2026 | 11.74 | 11.74 | 11.45 | 11.51 | 11.51 | -2.37% | 182,811 |
| May 11, 2026 | 11.91 | 11.99 | 11.76 | 11.79 | 11.79 | -2.64% | 203,062 |
| May 8, 2026 | 12.08 | 12.17 | 12.06 | 12.11 | 12.11 | 0.75% | 135,347 |
| May 7, 2026 | 12.11 | 12.15 | 12.00 | 12.02 | 12.02 | -0.08% | 63,488 |
| May 6, 2026 | 11.83 | 12.13 | 11.82 | 12.03 | 12.03 | 2.30% | 233,482 |
| May 5, 2026 | 11.93 | 11.93 | 11.70 | 11.76 | 11.76 | -0.59% | 172,329 |
| May 4, 2026 | 11.98 | 12.00 | 11.80 | 11.83 | 11.83 | -1.42% | 171,392 |
| May 1, 2026 | 12.01 | 12.09 | 12.00 | 12.00 | 12.00 | -0.33% | 66,438 |
| Apr 30, 2026 | 11.96 | 12.10 | 11.95 | 12.04 | 12.04 | 0.58% | 121,399 |
| Apr 29, 2026 | 12.02 | 12.06 | 11.95 | 11.97 | 11.97 | -0.75% | 66,224 |
| Apr 28, 2026 | 11.95 | 12.05 | 11.93 | 12.06 | 12.06 | 0.84% | 52,885 |
| Apr 27, 2026 | 12.02 | 12.15 | 11.90 | 11.96 | 11.96 | -0.83% | 89,751 |
| Apr 24, 2026 | 12.02 | 12.06 | 11.99 | 12.06 | 12.06 | 0.25% | 69,239 |
| Apr 23, 2026 | 12.09 | 12.20 | 12.00 | 12.03 | 12.03 | -1.07% | 94,765 |
| Apr 22, 2026 | 12.23 | 12.36 | 12.12 | 12.16 | 12.16 | -0.33% | 122,256 |
| Apr 21, 2026 | 12.24 | 12.36 | 12.17 | 12.20 | 12.20 | -0.33% | 82,436 |
| Apr 20, 2026 | 12.29 | 12.33 | 12.21 | 12.24 | 12.24 | -0.81% | 116,337 |
| Apr 17, 2026 | 12.30 | 12.50 | 12.30 | 12.34 | 12.34 | 1.40% | 152,036 |
| Apr 16, 2026 | 12.02 | 12.17 | 11.96 | 12.17 | 12.17 | 1.59% | 125,528 |
| Apr 15, 2026 | 12.06 | 12.07 | 11.96 | 11.98 | 11.98 | -0.50% | 135,061 |
| Apr 14, 2026 | 11.90 | 12.10 | 11.88 | 12.04 | 12.04 | 1.18% | 246,117 |
| Apr 13, 2026 | 11.78 | 11.93 | 11.61 | 11.90 | 11.90 | 0.68% | 246,739 |
| Apr 10, 2026 | 11.72 | 11.85 | 11.71 | 11.82 | 11.82 | 1.11% | 187,927 |
| Apr 9, 2026 | 11.50 | 11.72 | 11.47 | 11.69 | 11.69 | 1.39% | 241,215 |
| Apr 8, 2026 | 11.52 | 11.71 | 11.50 | 11.53 | 11.53 | 3.32% | 347,187 |
| Apr 7, 2026 | 11.17 | 11.20 | 11.12 | 11.16 | 11.16 | -0.27% | 140,835 |
| Apr 6, 2026 | 11.11 | 11.23 | 11.10 | 11.19 | 11.19 | 1.36% | 154,034 |
| Apr 2, 2026 | 11.02 | 11.19 | 10.99 | 11.04 | 11.04 | -1.16% | 233,182 |
| Apr 1, 2026 | 11.39 | 11.40 | 11.02 | 11.17 | 11.17 | -1.33% | 475,697 |
| Mar 31, 2026 | 11.05 | 11.38 | 10.95 | 11.32 | 11.32 | 4.24% | 318,108 |
| Mar 30, 2026 | 10.88 | 10.99 | 10.84 | 10.86 | 10.86 | -1.36% | 285,495 |
| Mar 27, 2026 | 11.03 | 11.14 | 10.96 | 11.01 | 11.01 | -0.63% | 347,388 |
| Mar 26, 2026 | 11.17 | 11.34 | 11.08 | 11.08 | 11.08 | -2.03% | 264,389 |
| Mar 25, 2026 | 11.40 | 11.46 | 11.20 | 11.31 | 11.31 | 1.34% | 187,434 |
| Mar 24, 2026 | 11.33 | 11.34 | 11.11 | 11.16 | 11.16 | -2.45% | 229,781 |
| Mar 23, 2026 | 11.47 | 11.57 | 11.32 | 11.44 | 11.44 | 0.79% | 262,170 |
| Mar 20, 2026 | 11.54 | 11.54 | 11.31 | 11.35 | 11.35 | -2.07% | 174,684 |
| Mar 19, 2026 | 11.50 | 11.69 | 11.37 | 11.59 | 11.59 | -1.36% | 586,144 |
| Mar 18, 2026 | 11.93 | 12.04 | 11.73 | 11.75 | 11.75 | -1.92% | 186,879 |
| Mar 17, 2026 | 12.01 | 12.07 | 11.93 | 11.98 | 11.98 | 0.42% | 188,861 |
| Mar 16, 2026 | 11.95 | 12.08 | 11.91 | 11.93 | 11.93 | 0.59% | 233,122 |
| Mar 13, 2026 | 12.05 | 12.13 | 11.84 | 11.86 | 11.86 | -1.90% | 217,072 |
| Mar 12, 2026 | 12.17 | 12.22 | 12.05 | 12.09 | 12.09 | -1.31% | 232,865 |
| Mar 11, 2026 | 12.46 | 12.50 | 12.21 | 12.25 | 12.25 | -1.69% | 239,543 |
| Mar 10, 2026 | 12.34 | 12.61 | 12.34 | 12.46 | 12.46 | 0.89% | 295,228 |
| Mar 9, 2026 | 12.31 | 12.39 | 12.18 | 12.35 | 12.35 | -0.72% | 268,289 |
| Mar 6, 2026 | 12.62 | 12.62 | 12.41 | 12.44 | 12.44 | -1.35% | 321,649 |
| Mar 5, 2026 | 12.79 | 12.89 | 12.54 | 12.61 | 12.61 | -1.87% | 325,902 |