The India Fund, Inc. - IFN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	15.46	15.43	15.43	15.62	15.37	163,000
August 21, 2025	15.84	15.93	15.5	15.95	15.8	125,822
August 20, 2025	15.82	15.85	15.42	15.88	15.79	154,048
August 19, 2025	15.69	15.75	15.32	15.79	15.63	132,841
August 18, 2025	15.64	15.69	15.27	15.75	15.63	142,738
August 15, 2025	15.45	15.52	15.1	15.59	15.42	100,847
August 14, 2025	15.45	15.42	15	15.46	15.4	123,082
August 13, 2025	15.43	15.53	15.11	15.54	15.39	160,700
August 12, 2025	15.28	15.39	14.97	15.44	15.24	150,217
August 11, 2025	15.28	15.33	14.92	15.38	15.28	164,900
August 08, 2025	15.3	15.27	15.27	15.3	15.24	147,000
August 07, 2025	15.4	15.37	15.37	15.44	15.31	183,400
August 06, 2025	15.32	15.3	15.3	15.38	15.25	258,612
August 05, 2025	15.43	15.37	15.37	15.46	15.31	228,134
August 04, 2025	15.55	15.45	15.45	15.59	15.4	203,642
August 01, 2025	15.35	15.54	15.54	15.56	15.35	105,200
July 31, 2025	15.44	15.46	15.46	15.59	15.44	201,400
July 30, 2025	15.68	15.46	15.46	15.68	15.38	160,207
July 29, 2025	15.65	15.74	15.74	15.75	15.65	143,812
July 28, 2025	15.78	15.64	15.64	15.84	15.61	189,634
July 25, 2025	15.77	15.86	15.86	15.87	15.75	139,124
July 24, 2025	16	15.87	15.87	16	15.84	94,500
July 23, 2025	15.97	16.01	16.01	16.06	15.95	97,200
July 22, 2025	16	15.98	15.98	16.03	15.93	71,800
July 21, 2025	15.9	16	16	16.05	15.89	256,771
July 18, 2025	16.01	15.82	15.82	16.13	15.72	866,215
July 17, 2025	16.13	16.07	16.07	16.13	16	171,006
July 16, 2025	16.02	16.15	16.15	16.18	16.01	139,600
July 15, 2025	15.97	15.98	15.98	16.03	15.95	152,844
July 14, 2025	15.93	15.93	15.93	16	15.89	338,100
July 11, 2025	16.02	16.04	16.04	16.12	16.02	99,314
July 10, 2025	16.13	16.1	16.1	16.23	16.02	101,600
July 09, 2025	16.23	16.15	16.15	16.31	16.14	114,400
July 08, 2025	16.31	16.3	16.3	16.36	16.24	79,700
July 07, 2025	16.48	16.32	16.32	16.5	16.26	111,400
July 03, 2025	16.52	16.51	16.51	16.6	16.49	61,400
July 02, 2025	16.53	16.55	16.55	16.55	16.43	95,000
July 01, 2025	16.59	16.56	16.56	16.59	16.38	137,951
June 30, 2025	16.49	16.53	16.53	16.56	16.4	98,000
June 27, 2025	16.56	16.59	16.59	16.59	16.43	108,621
June 26, 2025	16.33	16.54	16.54	16.54	16.33	112,291
June 25, 2025	16.17	16.29	16.29	16.35	16.17	53,300
June 24, 2025	16.03	16.16	16.16	16.23	16.03	80,819
June 23, 2025	15.9	16.03	16.03	16.04	15.88	49,724
June 20, 2025	16.04	15.91	15.91	16.05	15.9	69,522
June 18, 2025	16	16.01	16.01	16.11	16	80,537
June 17, 2025	16.14	15.94	15.94	16.2	15.94	89,647
June 16, 2025	16.05	16.19	16.19	16.28	16.05	118,001
June 13, 2025	16.24	15.93	15.93	16.24	15.89	200,200
June 12, 2025	16.6	16.34	16.34	16.6	16.34	82,233
June 11, 2025	16.5	16.53	16.53	16.6	16.47	61,620
June 10, 2025	16.43	16.45	16.45	16.53	16.43	112,100
June 09, 2025	16.48	16.47	16.47	16.54	16.43	79,021
June 06, 2025	16.3	16.43	16.43	16.49	16.3	47,200
June 05, 2025	16.22	16.2	16.2	16.31	16.2	90,936
June 04, 2025	16.29	16.27	16.27	16.35	16.22	99,340
June 03, 2025	16.21	16.27	16.27	16.3	16.21	68,729
June 02, 2025	16.33	16.3	16.3	16.35	16.25	89,800
May 30, 2025	16.39	16.37	16.37	16.39	16.3	56,700
May 29, 2025	16.25	16.45	16.45	16.48	16.25	102,900

The India Fund, Inc. (IFN) NYSE