5 DAY PERFORMANCE
-0.56%
1 MONTH PERFORMANCE
-6.99%
3 MONTH PERFORMANCE
-15.75%
6 MONTH PERFORMANCE
-9.14%
YEAR-TO-DATE PERFORMANCE
-11.97%
1 YEAR PERFORMANCE
-11.15%
The India Fund, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/24/2024 | $16.10 | $16.10 (0%) | $16.15 | $15.91 | 185,534 | $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 |
| 12/11/2024 | $17.25 | $17.29 (0.23%) | $17.39 | $17.25 | 99,800 | $594.06 M |
| 12/10/2024 | $17.33 | $17.22 (-0.63%) | $17.47 | $17.22 | 91,708 | $591.66 M |
| 12/09/2024 | $17.54 | $17.34 (-1.14%) | $17.54 | $17.34 | 101,110 | $595.78 M |
| 12/06/2024 | $17.40 | $17.50 (0.57%) | $17.55 | $17.38 | 112,400 | $601.28 M |
| 12/05/2024 | $17.14 | $17.36 (1.28%) | $17.43 | $17.14 | 170,100 | $596.47 M |
| 12/04/2024 | $17.08 | $17.12 (0.23%) | $17.20 | $17.08 | 144,747 | $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 |