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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	15.25	15.23	15.23	15.25	15.04	216,711
October 16, 2025	15.14	15.12	15.12	15.15	15.05	193,900
October 15, 2025	14.96	14.98	14.98	14.98	14.82	200,906
October 14, 2025	14.84	14.64	14.64	14.84	14.57	237,300
October 13, 2025	14.84	14.82	14.82	14.86	14.74	186,000
October 10, 2025	15.01	14.86	14.86	15.04	14.8	102,200
October 09, 2025	14.97	14.91	14.91	15.04	14.91	108,130
October 08, 2025	15	14.96	14.96	15.08	14.91	101,900
October 07, 2025	14.86	15.07	15.07	15.09	14.81	197,700
October 06, 2025	14.8	14.8	14.8	14.85	14.54	204,600
October 03, 2025	14.8	14.75	14.75	14.87	14.72	202,200
October 02, 2025	14.82	14.75	14.75	14.82	14.65	107,988
October 01, 2025	14.87	14.71	14.71	14.87	14.69	177,500
September 30, 2025	14.62	14.65	14.65	14.66	14.56	214,900
September 29, 2025	14.59	14.56	14.56	14.65	14.55	261,236
September 26, 2025	14.59	14.66	14.66	14.69	14.59	120,713
September 25, 2025	14.6	14.64	14.64	14.72	14.58	178,002
September 24, 2025	14.7	14.69	14.69	14.73	14.62	127,800
September 23, 2025	14.86	14.7	14.7	14.87	14.68	239,400
September 22, 2025	14.99	14.92	14.92	15.02	14.92	145,400
September 19, 2025	14.98	15.06	15.06	15.1	14.98	112,500
September 18, 2025	15.1	15.03	15.03	15.19	15	165,453
September 17, 2025	15.14	15.14	15.14	15.24	15.07	164,136
September 16, 2025	14.99	15.11	15.11	15.14	14.96	123,182
September 15, 2025	15.01	14.93	14.93	15.09	14.93	197,400
September 12, 2025	15.08	15.03	15.03	15.1	15.01	104,000
September 11, 2025	15.1	15.03	15.03	15.15	14.93	256,523

The India Fund, Inc. (IFN) NYSE