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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	13.39	13.61	13.61	13.62	13.39	256,600
February 19, 2026	13.98	13.79	13.34	13.98	13.73	510,800
February 18, 2026	14.15	14.05	14.05	14.15	14.01	232,070
February 17, 2026	14.02	14.09	14.09	14.09	13.96	127,901
February 13, 2026	14	13.98	13.98	14.03	13.91	250,453
February 12, 2026	14.16	14.02	14.02	14.21	14.02	236,700
February 11, 2026	14.23	14.19	14.19	14.3	14.12	178,614
February 10, 2026	14.14	14.23	14.23	14.3	14.12	258,105
February 09, 2026	14	14.12	14.12	14.15	14	194,600
February 06, 2026	13.97	14.03	14.03	14.11	13.97	174,385
February 05, 2026	14.01	13.99	13.99	14.05	13.87	227,946
February 04, 2026	14.02	14.15	14.15	14.15	13.91	333,900
February 03, 2026	14.25	14	14	14.25	13.97	503,848
February 02, 2026	13.56	14.04	14.04	14.1	13.52	907,913
January 30, 2026	13.66	13.56	13.56	13.68	13.56	248,713
January 29, 2026	13.64	13.66	13.66	13.78	13.56	231,000
January 28, 2026	13.85	13.76	13.76	13.86	13.7	181,222
January 27, 2026	13.79	13.75	13.75	13.84	13.73	272,901
January 26, 2026	13.55	13.76	13.76	13.76	13.55	189,600
January 23, 2026	13.74	13.55	13.55	13.74	13.55	285,138
January 22, 2026	13.68	13.72	13.72	13.79	13.6	274,612
January 21, 2026	13.72	13.72	13.72	13.72	13.63	251,936
January 20, 2026	13.77	13.73	13.73	13.82	13.72	403,624
January 16, 2026	14	13.99	13.99	14.03	13.93	939,123
January 15, 2026	14.02	14.04	14.04	14.04	13.96	248,500
January 14, 2026	13.99	13.98	13.98	14.04	13.94	288,792
January 13, 2026	14	14	14	14.03	13.93	313,541
January 12, 2026	13.99	14.06	14.06	14.06	13.96	336,665
January 09, 2026	13.99	13.95	13.95	13.99	13.9	234,346
January 08, 2026	14.01	14.04	14.04	14.07	14	166,601
January 07, 2026	14.07	14.11	14.11	14.19	14.03	235,932
January 06, 2026	14.09	14.06	14.06	14.18	14	167,625
January 05, 2026	14.01	14	14	14.09	13.93	249,400
January 02, 2026	13.75	14.04	14.04	14.05	13.71	319,000
December 31, 2025	13.7	13.71	13.71	13.76	13.64	344,753
December 30, 2025	13.64	13.67	13.67	13.74	13.64	313,930
December 29, 2025	13.67	13.66	13.66	13.7	13.64	302,900
December 26, 2025	13.77	13.77	13.77	13.85	13.75	284,300
December 24, 2025	13.75	13.8	13.8	13.83	13.75	117,200
December 23, 2025	13.75	13.84	13.84	13.87	13.75	260,506
December 22, 2025	13.8	13.79	13.79	13.9	13.75	360,100
December 19, 2025	13.75	13.84	13.84	13.98	13.75	269,200
December 18, 2025	13.65	13.71	13.71	13.79	13.65	262,049
December 17, 2025	13.58	13.61	13.61	13.73	13.58	340,300
December 16, 2025	13.58	13.67	13.67	13.67	13.58	268,300
December 15, 2025	13.69	13.57	13.57	13.76	13.46	453,932
December 12, 2025	13.82	13.69	13.69	13.82	13.63	235,400
December 11, 2025	13.7	13.75	13.75	13.88	13.7	231,100
December 10, 2025	13.82	13.79	13.79	13.92	13.75	237,000
December 09, 2025	13.82	13.82	13.82	13.97	13.82	168,800
December 08, 2025	13.87	13.82	13.82	13.89	13.75	396,649
December 05, 2025	13.95	13.9	13.9	14	13.89	290,729
December 04, 2025	14.05	13.95	13.95	14.05	13.88	443,120
December 03, 2025	14.03	14.01	14.01	14.07	13.87	262,447
December 02, 2025	14.26	14.04	14.04	14.31	13.56	461,636
December 01, 2025	14.39	14.28	14.28	14.49	14.28	178,147
November 28, 2025	14.39	14.45	14.45	14.53	14.36	153,600
November 26, 2025	14.24	14.39	14.39	14.41	14.23	305,110
November 25, 2025	14.08	14.18	14.18	14.22	14.01	347,200
November 24, 2025	14.3	14.15	14.15	14.3	14.1	360,100

The India Fund, Inc. (IFN) NYSE