-
5 DAY PERFORMANCE
-0.58% -
1 MONTH PERFORMANCE
-2.34% -
3 MONTH PERFORMANCE
-6.03% -
6 MONTH PERFORMANCE
-0.17% -
YEAR-TO-DATE PERFORMANCE
-6.34% -
1 YEAR PERFORMANCE
-1.21%
The India Fund, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2024 | $17.08 | $17.12 (0.23%) | $17.20 | $17.08 | 144,741 | $588.22 M |
| 12/03/2024 | $17.25 | $17.13 (-0.7%) | $17.25 | $17.07 | 188,535 | $588.57 M |
| 12/02/2024 | $17.22 | $17.20 (-0.12%) | $17.33 | $17.20 | 94,529 | $590.97 M |
| 11/29/2024 | $17.29 | $17.23 (-0.35%) | $17.29 | $17.12 | 103,900 | $592.00 M |
| 11/27/2024 | $17.31 | $17.36 (0.29%) | $17.42 | $17.29 | 81,945 | $596.47 M |
| 11/26/2024 | $17.38 | $17.31 (-0.4%) | $17.42 | $17.30 | 94,200 | $594.75 M |
| 11/25/2024 | $17.22 | $17.34 (0.7%) | $17.35 | $17.05 | 149,200 | $595.78 M |
| 11/22/2024 | $16.83 | $17.10 (1.6%) | $17.16 | $16.83 | 207,511 | $587.54 M |
| 11/21/2024 | $16.89 | $16.76 (-0.77%) | $16.92 | $16.68 | 412,121 | $575.85 M |
| 11/20/2024 | $17.90 | $17.76 (-0.78%) | $17.92 | $17.59 | 210,800 | $610.21 M |
| 11/19/2024 | $17.43 | $17.70 (1.55%) | $17.77 | $17.43 | 260,418 | $608.15 M |
| 11/18/2024 | $17.41 | $17.65 (1.38%) | $17.75 | $17.36 | 250,154 | $606.43 M |
| 11/15/2024 | $17.25 | $17.35 (0.58%) | $17.37 | $17.20 | 194,339 | $596.13 M |
| 11/14/2024 | $17.30 | $17.28 (-0.12%) | $17.38 | $17.20 | 122,465 | $593.72 M |
| 11/13/2024 | $17.30 | $17.23 (-0.4%) | $17.42 | $17.13 | 285,067 | $592.00 M |
| 11/12/2024 | $17.95 | $17.32 (-3.51%) | $17.95 | $17.24 | 452,114 | $595.10 M |
| 11/11/2024 | $17.80 | $17.92 (0.67%) | $17.95 | $17.80 | 143,413 | $615.71 M |
| 11/08/2024 | $17.96 | $17.85 (-0.61%) | $17.96 | $17.78 | 178,038 | $613.31 M |
| 11/07/2024 | $17.96 | $17.99 (0.17%) | $18.03 | $17.83 | 148,859 | $618.12 M |
| 11/06/2024 | $17.65 | $17.88 (1.3%) | $17.98 | $17.65 | 202,326 | $614.34 M |
| 11/05/2024 | $17.55 | $17.59 (0.23%) | $17.65 | $17.52 | 130,811 | $604.37 M |
| 11/04/2024 | $17.63 | $17.54 (-0.51%) | $17.64 | $17.52 | 146,213 | $602.65 M |
| 11/01/2024 | $17.74 | $17.64 (-0.56%) | $17.75 | $17.50 | 96,100 | $606.09 M |
| 10/31/2024 | $17.42 | $17.60 (1.03%) | $17.65 | $17.42 | 154,735 | $604.72 M |
| 10/30/2024 | $17.50 | $17.47 (-0.17%) | $17.55 | $17.44 | 199,448 | $600.25 M |
| 10/29/2024 | $17.65 | $17.54 (-0.62%) | $17.65 | $17.54 | 105,500 | $602.65 M |
| 10/28/2024 | $17.71 | $17.61 (-0.56%) | $17.86 | $17.61 | 155,836 | $605.06 M |
| 10/25/2024 | $18.00 | $17.65 (-1.94%) | $18.09 | $17.63 | 249,310 | $606.43 M |
| 10/24/2024 | $18.23 | $18.04 (-1.04%) | $18.28 | $18.03 | 95,830 | $619.83 M |
| 10/23/2024 | $18.25 | $18.25 (0%) | $18.30 | $18.21 | 78,481 | $627.05 M |
| 10/22/2024 | $18.51 | $18.31 (-1.08%) | $18.54 | $18.27 | 141,722 | $629.11 M |
| 10/21/2024 | $18.70 | $18.55 (-0.8%) | $18.74 | $18.52 | 94,100 | $637.36 M |
| 10/18/2024 | $18.73 | $18.69 (-0.21%) | $18.81 | $18.68 | 71,310 | $642.17 M |
| 10/17/2024 | $18.87 | $18.78 (-0.48%) | $18.96 | $18.71 | 75,900 | $645.26 M |
| 10/16/2024 | $18.69 | $18.89 (1.07%) | $18.96 | $18.68 | 109,002 | $649.04 M |
| 10/15/2024 | $18.72 | $18.68 (-0.21%) | $18.80 | $18.68 | 85,336 | $641.82 M |
| 10/14/2024 | $18.72 | $18.72 (0%) | $18.73 | $18.67 | 51,300 | $643.20 M |
| 10/11/2024 | $18.67 | $18.72 (0.27%) | $18.78 | $18.67 | 65,519 | $643.20 M |
| 10/10/2024 | $18.63 | $18.72 (0.48%) | $18.75 | $18.57 | 53,300 | $643.20 M |
| 10/09/2024 | $18.55 | $18.56 (0.05%) | $18.63 | $18.47 | 62,540 | $637.70 M |
| 10/08/2024 | $18.53 | $18.57 (0.22%) | $18.66 | $18.52 | 100,900 | $638.04 M |
| 10/07/2024 | $18.69 | $18.40 (-1.55%) | $18.69 | $18.39 | 103,900 | $632.20 M |
| 10/04/2024 | $18.66 | $18.63 (-0.16%) | $18.68 | $18.55 | 121,743 | $640.11 M |
| 10/03/2024 | $18.85 | $18.67 (-0.95%) | $18.88 | $18.62 | 105,425 | $641.48 M |
| 10/02/2024 | $18.93 | $18.91 (-0.11%) | $18.96 | $18.85 | 71,060 | $649.73 M |
| 10/01/2024 | $19.02 | $18.91 (-0.58%) | $19.10 | $18.91 | 104,200 | $649.73 M |
| 09/30/2024 | $19.19 | $19.02 (-0.89%) | $19.19 | $18.95 | 157,945 | $653.51 M |
| 09/27/2024 | $19.16 | $19.23 (0.37%) | $19.23 | $19.07 | 78,200 | $660.72 M |
| 09/26/2024 | $19.21 | $19.11 (-0.52%) | $19.25 | $19.05 | 77,681 | $656.60 M |
| 09/25/2024 | $18.99 | $19.15 (0.84%) | $19.17 | $18.99 | 91,100 | $657.97 M |
| 09/24/2024 | $19.05 | $18.99 (-0.31%) | $19.09 | $18.81 | 153,332 | $652.47 M |
| 09/23/2024 | $18.91 | $18.96 (0.26%) | $19.15 | $18.91 | 164,700 | $651.44 M |
| 09/20/2024 | $18.46 | $18.83 (2%) | $18.84 | $18.45 | 202,705 | $646.98 M |
| 09/19/2024 | $18.40 | $18.38 (-0.11%) | $18.46 | $18.35 | 70,703 | $631.52 M |
| 09/18/2024 | $18.46 | $18.28 (-0.98%) | $18.49 | $18.27 | 71,134 | $628.08 M |
| 09/17/2024 | $18.43 | $18.42 (-0.05%) | $18.44 | $18.35 | 96,500 | $632.89 M |
| 09/16/2024 | $18.11 | $18.40 (1.6%) | $18.42 | $18.11 | 135,400 | $632.20 M |
| 09/13/2024 | $18.19 | $18.16 (-0.16%) | $18.19 | $18.09 | 54,200 | $623.96 M |
| 09/12/2024 | $18.07 | $18.13 (0.33%) | $18.23 | $18.07 | 93,700 | $622.93 M |
| 09/11/2024 | $18.01 | $17.98 (-0.17%) | $18.06 | $17.95 | 75,151 | $617.77 M |
| 09/10/2024 | $18.02 | $18.08 (0.33%) | $18.10 | $18.01 | 42,907 | $621.21 M |
| 09/09/2024 | $17.97 | $17.95 (-0.11%) | $18.17 | $17.95 | 113,900 | $616.74 M |
| 09/06/2024 | $18.09 | $17.97 (-0.66%) | $18.14 | $17.90 | 154,726 | $617.43 M |
| 09/05/2024 | $18.25 | $18.15 (-0.55%) | $18.26 | $18.12 | 78,908 | $557.88 M |
| 09/04/2024 | $18.23 | $18.23 (0%) | $18.28 | $18.19 | 70,606 | $572.37 M |