The India Fund, Inc. (IFN)
NYSE: IFN · Real-Time Price · USD
16.17
+0.54 (3.45%)
At close: May 12, 2025, 4:00 PM
16.17
0.00 (0.00%)
After-hours: May 12, 2025, 7:00 PM EDT
The India Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 16.37 | 16.37 | 16.02 | 16.17 | 16.17 | 3.45% | 176,594 |
| May 9, 2025 | 15.64 | 15.77 | 15.57 | 15.63 | 15.63 | 0.32% | 114,578 |
| May 8, 2025 | 15.76 | 15.76 | 15.51 | 15.58 | 15.58 | -1.52% | 267,088 |
| May 7, 2025 | 16.18 | 16.19 | 15.73 | 15.82 | 15.82 | -2.77% | 179,984 |
| May 6, 2025 | 16.24 | 16.34 | 16.12 | 16.27 | 16.27 | -0.18% | 100,282 |
| May 5, 2025 | 16.27 | 16.39 | 16.27 | 16.30 | 16.30 | 0.37% | 111,264 |
| May 2, 2025 | 16.30 | 16.33 | 16.20 | 16.24 | 16.24 | - | 164,120 |
| May 1, 2025 | 15.97 | 16.27 | 15.91 | 16.24 | 16.24 | 1.95% | 245,405 |
| Apr 30, 2025 | 15.92 | 15.96 | 15.80 | 15.93 | 15.93 | 0.19% | 191,678 |
| Apr 29, 2025 | 15.85 | 15.90 | 15.78 | 15.90 | 15.90 | 0.82% | 154,664 |
| Apr 28, 2025 | 15.62 | 15.83 | 15.62 | 15.77 | 15.77 | 1.35% | 126,950 |
| Apr 25, 2025 | 15.54 | 15.56 | 15.41 | 15.56 | 15.56 | -1.02% | 150,476 |
| Apr 24, 2025 | 15.67 | 15.78 | 15.67 | 15.72 | 15.72 | -0.19% | 145,820 |
| Apr 23, 2025 | 15.89 | 15.89 | 15.70 | 15.75 | 15.75 | 0.45% | 135,672 |
| Apr 22, 2025 | 15.62 | 15.78 | 15.56 | 15.68 | 15.68 | 1.16% | 140,131 |
| Apr 21, 2025 | 15.40 | 15.57 | 15.35 | 15.50 | 15.50 | 1.17% | 239,580 |
| Apr 17, 2025 | 15.29 | 15.44 | 15.29 | 15.32 | 15.32 | 1.79% | 98,745 |
| Apr 16, 2025 | 14.92 | 15.11 | 14.92 | 15.05 | 15.05 | 0.53% | 167,619 |
| Apr 15, 2025 | 14.80 | 15.02 | 14.75 | 14.97 | 14.97 | 1.84% | 136,119 |
| Apr 14, 2025 | 14.60 | 14.78 | 14.54 | 14.70 | 14.70 | 1.66% | 118,521 |
| Apr 11, 2025 | 14.41 | 14.50 | 14.27 | 14.46 | 14.46 | 0.84% | 137,055 |
| Apr 10, 2025 | 14.51 | 14.51 | 14.16 | 14.34 | 14.34 | -2.12% | 179,156 |
| Apr 9, 2025 | 14.00 | 14.79 | 13.87 | 14.65 | 14.65 | 3.97% | 275,040 |
| Apr 8, 2025 | 14.07 | 14.49 | 14.06 | 14.09 | 14.09 | 2.10% | 319,514 |
| Apr 7, 2025 | 14.02 | 14.25 | 13.76 | 13.80 | 13.80 | -3.97% | 546,743 |
| Apr 4, 2025 | 15.23 | 15.28 | 14.33 | 14.37 | 14.37 | -6.69% | 522,785 |
| Apr 3, 2025 | 15.50 | 15.65 | 15.21 | 15.40 | 15.40 | -1.60% | 245,483 |
| Apr 2, 2025 | 15.61 | 15.65 | 15.54 | 15.65 | 15.65 | 0.32% | 107,351 |
| Apr 1, 2025 | 15.70 | 15.70 | 15.57 | 15.60 | 15.60 | -1.08% | 117,221 |
| Mar 31, 2025 | 15.67 | 15.78 | 15.59 | 15.77 | 15.77 | 0.51% | 107,794 |
| 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 |