5 DAY PERFORMANCE
+7.46%
1 MONTH PERFORMANCE
+1.33%
3 MONTH PERFORMANCE
-6.71%
6 MONTH PERFORMANCE
-11.80%
YEAR-TO-DATE PERFORMANCE
+1.52%
1 YEAR PERFORMANCE
-23.64%
The India Fund, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $14.83 | $14.80 (-0.2%) | $14.84 | $14.76 | 109,565 | $508.68 M |
| 03/11/2025 | $14.59 | $14.77 (1.23%) | $14.83 | $14.54 | 184,400 | $507.48 M |
| 03/10/2025 | $14.78 | $14.59 (-1.29%) | $14.85 | $14.57 | 204,684 | $501.30 M |
| 03/07/2025 | $14.81 | $14.88 (0.47%) | $14.93 | $14.76 | 155,813 | $511.26 M |
| 03/06/2025 | $14.84 | $14.79 (-0.34%) | $14.95 | $14.72 | 193,900 | $508.17 M |
| 03/05/2025 | $14.51 | $14.77 (1.79%) | $14.78 | $14.40 | 207,927 | $507.48 M |
| 03/04/2025 | $14.45 | $14.32 (-0.9%) | $14.45 | $14.17 | 250,700 | $492.02 M |
| 03/03/2025 | $14.42 | $14.35 (-0.49%) | $14.51 | $14.35 | 368,815 | $493.05 M |
| 02/28/2025 | $14.69 | $14.46 (-1.57%) | $14.70 | $14.40 | 401,107 | $496.83 M |
| 02/27/2025 | $14.93 | $14.82 (-0.74%) | $14.98 | $14.82 | 119,014 | $509.20 M |
| 02/26/2025 | $14.95 | $14.89 (-0.4%) | $15.04 | $14.85 | 231,900 | $511.60 M |
| 02/25/2025 | $14.91 | $15.00 (0.6%) | $15.05 | $14.91 | 234,832 | $515.38 M |
| 02/24/2025 | $15.25 | $14.92 (-2.16%) | $15.34 | $14.91 | 294,900 | $512.63 M |
| 02/21/2025 | $15.39 | $15.25 (-0.91%) | $15.47 | $15.25 | 245,800 | $523.97 M |
| 02/20/2025 | $15.71 | $15.85 (0.89%) | $15.91 | $15.71 | 182,103 | $544.59 M |
| 02/19/2025 | $15.78 | $15.70 (-0.51%) | $15.78 | $15.66 | 197,300 | $539.43 M |
| 02/18/2025 | $15.75 | $15.77 (0.13%) | $15.84 | $15.70 | 202,925 | $541.84 M |
| 02/14/2025 | $15.80 | $15.72 (-0.51%) | $15.89 | $15.70 | 276,458 | $540.12 M |
| 02/13/2025 | $15.78 | $15.92 (0.89%) | $15.95 | $15.76 | 162,900 | $546.99 M |
| 02/12/2025 | $15.76 | $15.78 (0.13%) | $15.84 | $15.75 | 163,200 | $542.18 M |
| 02/11/2025 | $15.91 | $15.86 (-0.31%) | $15.92 | $15.79 | 148,200 | $544.93 M |
| 02/10/2025 | $15.95 | $16.02 (0.44%) | $16.05 | $15.95 | 113,315 | $550.43 M |
| 02/07/2025 | $16.00 | $15.94 (-0.38%) | $16.10 | $15.92 | 104,856 | $547.68 M |
| 02/06/2025 | $16.12 | $16.07 (-0.31%) | $16.20 | $16.02 | 102,500 | $552.15 M |
| 02/05/2025 | $16.10 | $16.13 (0.19%) | $16.18 | $16.10 | 89,705 | $554.21 M |
| 02/04/2025 | $15.97 | $16.12 (0.94%) | $16.19 | $15.93 | 113,800 | $553.86 M |
| 02/03/2025 | $15.83 | $15.90 (0.44%) | $15.99 | $15.71 | 184,842 | $546.31 M |
| 01/31/2025 | $15.90 | $16.03 (0.82%) | $16.17 | $15.90 | 104,800 | $550.77 M |
| 01/30/2025 | $15.76 | $15.88 (0.76%) | $15.90 | $15.76 | 104,100 | $545.62 M |
| 01/29/2025 | $15.71 | $15.64 (-0.45%) | $15.71 | $15.63 | 101,300 | $537.37 M |
| 01/28/2025 | $15.61 | $15.65 (0.26%) | $15.74 | $15.61 | 149,644 | $537.72 M |
| 01/27/2025 | $15.74 | $15.61 (-0.83%) | $15.75 | $15.60 | 255,915 | $536.34 M |
| 01/24/2025 | $16.03 | $15.85 (-1.12%) | $16.03 | $15.82 | 196,200 | $544.59 M |
| 01/23/2025 | $15.90 | $16.02 (0.75%) | $16.08 | $15.90 | 186,800 | $550.43 M |
| 01/22/2025 | $16.03 | $15.92 (-0.69%) | $16.05 | $15.86 | 191,804 | $546.99 M |
| 01/21/2025 | $16.02 | $16.02 (0%) | $16.02 | $15.82 | 204,261 | $550.43 M |
| 01/17/2025 | $16.07 | $16.03 (-0.25%) | $16.19 | $15.97 | 949,011 | $550.77 M |
| 01/16/2025 | $16.21 | $16.04 (-1.05%) | $16.21 | $16.00 | 177,035 | $551.12 M |
| 01/15/2025 | $16.10 | $16.18 (0.5%) | $16.23 | $16.04 | 211,236 | $555.93 M |
| 01/14/2025 | $16.02 | $16.05 (0.19%) | $16.14 | $15.98 | 254,313 | $551.46 M |
| 01/13/2025 | $15.85 | $15.95 (0.63%) | $15.96 | $15.80 | 340,300 | $548.02 M |
| 01/10/2025 | $16.13 | $15.92 (-1.3%) | $16.15 | $15.90 | 293,448 | $546.99 M |
| 01/08/2025 | $16.06 | $16.19 (0.81%) | $16.22 | $16.06 | 115,100 | $556.27 M |
| 01/07/2025 | $15.98 | $16.10 (0.75%) | $16.16 | $15.95 | 195,122 | $553.18 M |
| 01/06/2025 | $16.14 | $15.99 (-0.93%) | $16.15 | $15.96 | 344,028 | $549.40 M |
| 01/03/2025 | $16.12 | $16.16 (0.25%) | $16.21 | $16.12 | 206,242 | $555.24 M |
| 01/02/2025 | $15.95 | $16.04 (0.56%) | $16.11 | $15.95 | 176,110 | $551.12 M |
| 12/31/2024 | $15.71 | $15.75 (0.25%) | $15.82 | $15.70 | 368,738 | $541.15 M |
| 12/30/2024 | $15.85 | $15.71 (-0.88%) | $15.90 | $15.68 | 446,827 | $539.78 M |
| 12/27/2024 | $16.00 | $15.91 (-0.56%) | $16.05 | $15.85 | 283,900 | $546.65 M |
| 12/26/2024 | $16.01 | $16.00 (-0.06%) | $16.09 | $15.95 | 294,482 | $549.74 M |
| 12/24/2024 | $16.10 | $16.10 (0%) | $16.15 | $15.91 | 185,535 | $553.18 M |
| 12/23/2024 | $16.13 | $16.11 (-0.12%) | $16.23 | $16.11 | 161,024 | $553.52 M |
| 12/20/2024 | $16.14 | $16.19 (0.31%) | $16.28 | $16.02 | 320,800 | $556.27 M |
| 12/19/2024 | $16.40 | $16.23 (-1.04%) | $16.48 | $16.12 | 422,300 | $557.64 M |
| 12/18/2024 | $16.75 | $16.32 (-2.57%) | $16.84 | $16.18 | 385,221 | $560.74 M |
| 12/17/2024 | $16.91 | $16.80 (-0.65%) | $17.00 | $16.73 | 201,300 | $577.23 M |
| 12/16/2024 | $17.10 | $16.98 (-0.7%) | $17.20 | $16.92 | 214,700 | $583.41 M |
| 12/13/2024 | $17.13 | $17.06 (-0.41%) | $17.28 | $17.06 | 117,800 | $586.16 M |
| 12/12/2024 | $17.25 | $17.14 (-0.64%) | $17.25 | $17.06 | 169,600 | $588.91 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.
