5 DAY PERFORMANCE
+5.28%
1 MONTH PERFORMANCE
+0.41%
3 MONTH PERFORMANCE
-1.99%
6 MONTH PERFORMANCE
-10.23%
YEAR-TO-DATE PERFORMANCE
-6.35%
1 YEAR PERFORMANCE
-15.71%
The India Fund, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $13.87 | $13.85 (-0.13%) | $13.89 | $13.85 | 175.31 K | |
| 12/05/2025 | $13.95 | $13.90 (-0.36%) | $14.00 | $13.89 | 290.73 K | $560.79 M |
| 12/04/2025 | $14.05 | $13.95 (-0.71%) | $14.05 | $13.88 | 443.12 K | $562.81 M |
| 12/03/2025 | $14.03 | $14.01 (-0.14%) | $14.07 | $13.87 | 262.45 K | $565.23 M |
| 12/02/2025 | $14.26 | $14.04 (-1.54%) | $14.31 | $13.56 | 461.64 K | $566.44 M |
| 12/01/2025 | $14.39 | $14.28 (-0.76%) | $14.49 | $14.28 | 178.15 K | $576.12 M |
| 11/28/2025 | $14.39 | $14.45 (0.42%) | $14.53 | $14.36 | 153.60 K | $582.98 M |
| 11/26/2025 | $14.24 | $14.39 (1.05%) | $14.41 | $14.23 | 305.11 K | $580.56 M |
| 11/25/2025 | $14.08 | $14.18 (0.71%) | $14.22 | $14.01 | 347.20 K | $572.09 M |
| 11/24/2025 | $14.30 | $14.15 (-1.05%) | $14.30 | $14.10 | 360.10 K | $570.88 M |
| 11/21/2025 | $14.49 | $14.29 (-1.38%) | $14.49 | $14.12 | 273.80 K | $576.52 M |
| 11/20/2025 | $15.39 | $15.22 (-1.1%) | $15.43 | $15.20 | 212.39 K | $614.04 M |
| 11/19/2025 | $15.35 | $15.35 (0%) | $15.43 | $15.31 | 141.10 K | $619.29 M |
| 11/18/2025 | $15.20 | $15.31 (0.72%) | $15.35 | $15.20 | 177.80 K | $617.68 M |
| 11/17/2025 | $15.20 | $15.26 (0.39%) | $15.32 | $15.20 | 180.02 K | $615.66 M |
| 11/14/2025 | $15.11 | $15.24 (0.86%) | $15.30 | $15.09 | 214.85 K | $614.85 M |
| 11/13/2025 | $15.15 | $15.09 (-0.4%) | $15.25 | $15.06 | 144.42 K | $608.80 M |
| 11/12/2025 | $15.18 | $15.15 (-0.2%) | $15.19 | $15.13 | 155.75 K | $611.22 M |
| 11/11/2025 | $14.94 | $15.12 (1.2%) | $15.15 | $14.88 | 176.24 K | $610.01 M |
| 11/10/2025 | $14.78 | $14.84 (0.41%) | $14.89 | $14.73 | 202.33 K | $598.71 M |
| 11/07/2025 | $14.85 | $14.69 (-1.08%) | $14.85 | $14.68 | 180.30 K | $592.66 M |
| 11/06/2025 | $15.10 | $14.86 (-1.59%) | $15.14 | $14.81 | 174.93 K | $599.52 M |
| 11/05/2025 | $15.16 | $15.15 (-0.07%) | $15.19 | $15.05 | 96.30 K | $611.22 M |
| 11/04/2025 | $15.06 | $15.00 (-0.4%) | $15.20 | $15.00 | 216.43 K | $605.17 M |
| 11/03/2025 | $15.21 | $15.10 (-0.72%) | $15.21 | $15.00 | 120.40 K | $609.20 M |
| 10/31/2025 | $15.00 | $15.01 (0.07%) | $15.02 | $14.91 | 123.05 K | $605.57 M |
| 10/30/2025 | $15.03 | $15.00 (-0.2%) | $15.07 | $15.00 | 181.52 K | $605.17 M |
| 10/29/2025 | $15.23 | $15.16 (-0.46%) | $15.29 | $15.15 | 117.00 K | $611.62 M |
| 10/28/2025 | $15.21 | $15.18 (-0.2%) | $15.24 | $15.18 | 100.70 K | $612.43 M |
| 10/27/2025 | $15.32 | $15.28 (-0.26%) | $15.38 | $15.22 | 124.73 K | $616.47 M |
| 10/24/2025 | $15.32 | $15.27 (-0.33%) | $15.32 | $15.22 | 118.34 K | $616.06 M |
| 10/23/2025 | $15.34 | $15.30 (-0.26%) | $15.36 | $15.21 | 142.90 K | $617.27 M |
| 10/22/2025 | $15.17 | $15.35 (1.19%) | $15.47 | $15.15 | 427.30 K | $619.29 M |
| 10/21/2025 | $15.20 | $15.06 (-0.92%) | $15.20 | $14.98 | 423.90 K | $607.59 M |
| 10/20/2025 | $15.23 | $15.18 (-0.33%) | $15.23 | $15.13 | 250.92 K | $612.43 M |
| 10/17/2025 | $15.25 | $15.23 (-0.13%) | $15.25 | $15.04 | 216.71 K | $614.45 M |
| 10/16/2025 | $15.14 | $15.12 (-0.13%) | $15.15 | $15.05 | 193.90 K | $610.01 M |
| 10/15/2025 | $14.96 | $14.98 (0.13%) | $14.98 | $14.82 | 200.91 K | $604.36 M |
| 10/14/2025 | $14.84 | $14.64 (-1.35%) | $14.84 | $14.57 | 237.30 K | $590.64 M |
| 10/13/2025 | $14.84 | $14.82 (-0.13%) | $14.86 | $14.74 | 186.00 K | $597.91 M |
| 10/10/2025 | $15.01 | $14.86 (-1%) | $15.04 | $14.80 | 102.20 K | $599.52 M |
| 10/09/2025 | $14.97 | $14.91 (-0.4%) | $15.04 | $14.91 | 108.13 K | $601.54 M |
| 10/08/2025 | $15.00 | $14.96 (-0.27%) | $15.08 | $14.91 | 101.90 K | $603.55 M |
| 10/07/2025 | $14.86 | $15.07 (1.41%) | $15.09 | $14.81 | 197.70 K | $607.99 M |
| 10/06/2025 | $14.80 | $14.80 (0%) | $14.85 | $14.54 | 204.60 K | $597.10 M |
| 10/03/2025 | $14.80 | $14.75 (-0.34%) | $14.87 | $14.72 | 202.20 K | $595.08 M |
| 10/02/2025 | $14.82 | $14.75 (-0.47%) | $14.82 | $14.65 | 107.99 K | $595.08 M |
| 10/01/2025 | $14.87 | $14.71 (-1.08%) | $14.87 | $14.69 | 177.50 K | $593.47 M |
| 09/30/2025 | $14.62 | $14.65 (0.21%) | $14.66 | $14.56 | 214.90 K | $591.05 M |
| 09/29/2025 | $14.59 | $14.56 (-0.21%) | $14.65 | $14.55 | 261.24 K | $587.42 M |
| 09/26/2025 | $14.59 | $14.66 (0.48%) | $14.69 | $14.59 | 120.71 K | $597.93 M |
| 09/25/2025 | $14.60 | $14.64 (0.27%) | $14.72 | $14.58 | 178.00 K | $597.11 M |
| 09/24/2025 | $14.70 | $14.69 (-0.07%) | $14.73 | $14.62 | 127.80 K | $599.15 M |
| 09/23/2025 | $14.86 | $14.70 (-1.08%) | $14.87 | $14.68 | 239.40 K | $599.56 M |
| 09/22/2025 | $14.99 | $14.92 (-0.47%) | $15.02 | $14.92 | 145.40 K | $608.54 M |
| 09/19/2025 | $14.98 | $15.06 (0.53%) | $15.10 | $14.98 | 112.50 K | $614.25 M |
| 09/18/2025 | $15.10 | $15.03 (-0.46%) | $15.19 | $15.00 | 165.45 K | $613.02 M |
| 09/17/2025 | $15.14 | $15.14 (0%) | $15.24 | $15.07 | 164.14 K | $617.51 M |
| 09/16/2025 | $14.99 | $15.11 (0.8%) | $15.14 | $14.96 | 123.18 K | $616.28 M |
| 09/15/2025 | $15.01 | $14.93 (-0.53%) | $15.09 | $14.93 | 197.40 K | $608.94 M |
| 09/12/2025 | $15.08 | $15.03 (-0.33%) | $15.10 | $15.01 | 104.00 K | $613.02 M |
| 09/11/2025 | $15.10 | $15.03 (-0.46%) | $15.15 | $14.93 | 256.52 K | $613.02 M |
| 09/10/2025 | $15.23 | $15.15 (-0.53%) | $15.23 | $15.14 | 116.31 K | $617.92 M |
| 09/09/2025 | $15.12 | $15.15 (0.2%) | $15.15 | $15.05 | 80.80 K | $617.92 M |
| 09/08/2025 | $15.00 | $15.05 (0.33%) | $15.11 | $15.00 | 85.70 K | $613.84 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
