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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	14.49	14.29	14.29	14.49	14.12	273,771
November 20, 2025	15.39	15.22	14.31	15.43	15.2	212,387
November 19, 2025	15.35	15.35	14.44	15.43	15.31	141,100
November 18, 2025	15.2	15.31	14.4	15.35	15.2	177,800
November 17, 2025	15.2	15.26	14.35	15.32	15.2	180,023
November 14, 2025	15.11	15.24	15.24	15.3	15.09	214,800
November 13, 2025	15.15	15.09	15.09	15.25	15.06	144,400
November 12, 2025	15.18	15.15	15.15	15.19	15.13	155,600
November 11, 2025	14.94	15.12	15.12	15.15	14.88	176,100
November 10, 2025	14.78	14.84	14.84	14.89	14.73	202,329
November 07, 2025	14.85	14.69	14.69	14.85	14.68	180,300
November 06, 2025	15.1	14.86	14.86	15.14	14.81	174,933
November 05, 2025	15.16	15.15	15.15	15.19	15.05	96,300
November 04, 2025	15.06	15	15	15.2	15	216,431
November 03, 2025	15.21	15.1	15.1	15.21	15	120,400
October 31, 2025	15	15.01	15.01	15.02	14.91	123,049
October 30, 2025	15.03	15	15	15.07	15	181,517
October 29, 2025	15.23	15.16	15.16	15.29	15.15	117,000
October 28, 2025	15.21	15.18	15.18	15.24	15.18	100,700
October 27, 2025	15.32	15.28	15.28	15.38	15.22	124,728
October 24, 2025	15.32	15.27	15.27	15.32	15.22	118,344
October 23, 2025	15.34	15.3	15.3	15.36	15.25	142,880
October 22, 2025	15.17	15.35	15.35	15.47	15.15	427,300
October 21, 2025	15.2	15.06	15.06	15.2	14.98	423,861
October 20, 2025	15.23	15.18	15.18	15.23	15.13	250,916

The India Fund, Inc. (IFN) NYSE