The India Fund, Inc. (IFN)
NYSE: IFN · Real-Time Price · USD
14.66
+0.02 (0.14%)
Sep 26, 2025, 4:00 PM EDT - Market closed
The India Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 14.59 | 14.69 | 14.59 | 14.66 | 14.66 | 0.14% | 120,713 |
| Sep 25, 2025 | 14.60 | 14.72 | 14.58 | 14.64 | 14.64 | -0.34% | 178,002 |
| Sep 24, 2025 | 14.70 | 14.73 | 14.62 | 14.69 | 14.69 | -0.07% | 127,755 |
| Sep 23, 2025 | 14.86 | 14.87 | 14.68 | 14.70 | 14.70 | -1.47% | 239,350 |
| Sep 22, 2025 | 14.99 | 15.02 | 14.92 | 14.92 | 14.92 | -0.93% | 145,353 |
| Sep 19, 2025 | 14.98 | 15.10 | 14.98 | 15.06 | 15.06 | 0.20% | 112,482 |
| Sep 18, 2025 | 15.10 | 15.19 | 15.00 | 15.03 | 15.03 | -0.73% | 165,453 |
| Sep 17, 2025 | 15.14 | 15.24 | 15.07 | 15.14 | 15.14 | 0.20% | 164,136 |
| Sep 16, 2025 | 14.99 | 15.14 | 14.96 | 15.11 | 15.11 | 1.21% | 123,182 |
| Sep 15, 2025 | 15.01 | 15.09 | 14.93 | 14.93 | 14.93 | -0.67% | 197,399 |
| Sep 12, 2025 | 15.08 | 15.10 | 15.01 | 15.03 | 15.03 | - | 103,952 |
| Sep 11, 2025 | 15.10 | 15.15 | 14.93 | 15.03 | 15.03 | -0.79% | 256,523 |
| Sep 10, 2025 | 15.23 | 15.23 | 15.14 | 15.15 | 15.15 | - | 116,313 |
| Sep 9, 2025 | 15.12 | 15.15 | 15.05 | 15.15 | 15.15 | 0.66% | 80,771 |
| Sep 8, 2025 | 15.00 | 15.11 | 15.00 | 15.05 | 15.05 | 0.47% | 85,696 |
| Sep 5, 2025 | 14.97 | 15.00 | 14.90 | 14.98 | 14.98 | -0.07% | 243,813 |
| Sep 4, 2025 | 15.03 | 15.05 | 14.92 | 14.99 | 14.99 | -0.13% | 249,872 |
| Sep 3, 2025 | 14.97 | 15.05 | 14.88 | 15.01 | 15.01 | 0.60% | 127,772 |
| Sep 2, 2025 | 15.04 | 15.14 | 14.85 | 14.92 | 14.92 | -0.93% | 268,962 |
| Aug 29, 2025 | 15.09 | 15.15 | 14.99 | 15.06 | 15.06 | -0.66% | 253,774 |
| Aug 28, 2025 | 15.13 | 15.17 | 15.09 | 15.16 | 15.16 | 0.20% | 121,927 |
| Aug 27, 2025 | 15.17 | 15.20 | 15.07 | 15.13 | 15.13 | -0.33% | 105,900 |
| Aug 26, 2025 | 15.20 | 15.25 | 15.03 | 15.18 | 15.18 | -0.65% | 231,766 |
| Aug 25, 2025 | 15.39 | 15.41 | 15.19 | 15.28 | 15.28 | -0.97% | 255,589 |
| Aug 22, 2025 | 15.46 | 15.62 | 15.37 | 15.43 | 15.43 | -3.14% | 162,979 |
| 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 |