5 DAY PERFORMANCE
+2.15%
1 MONTH PERFORMANCE
+1.31%
3 MONTH PERFORMANCE
+0.09%
6 MONTH PERFORMANCE
-9.02%
YEAR-TO-DATE PERFORMANCE
+0.92%
1 YEAR PERFORMANCE
-12.90%
The India Fund, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/29/2025 | $15.85 | $15.90 (0.32%) | $15.90 | $15.78 | 153,618 | $648.51 M |
| 04/28/2025 | $15.62 | $15.77 (0.96%) | $15.83 | $15.62 | 126,950 | $643.20 M |
| 04/25/2025 | $15.54 | $15.56 (0.13%) | $15.56 | $15.41 | 150,500 | $634.64 M |
| 04/24/2025 | $15.67 | $15.72 (0.32%) | $15.78 | $15.67 | 145,820 | $641.16 M |
| 04/23/2025 | $15.89 | $15.75 (-0.88%) | $15.89 | $15.70 | 135,700 | $642.39 M |
| 04/22/2025 | $15.62 | $15.68 (0.38%) | $15.78 | $15.56 | 140,131 | $639.53 M |
| 04/21/2025 | $15.40 | $15.50 (0.65%) | $15.57 | $15.35 | 239,600 | $632.19 M |
| 04/17/2025 | $15.29 | $15.32 (0.2%) | $15.44 | $15.29 | 98,745 | $624.85 M |
| 04/16/2025 | $14.92 | $15.05 (0.87%) | $15.11 | $14.92 | 167,619 | $613.84 M |
| 04/15/2025 | $14.80 | $14.97 (1.15%) | $15.02 | $14.75 | 136,119 | $610.57 M |
| 04/14/2025 | $14.60 | $14.70 (0.68%) | $14.78 | $14.54 | 118,521 | $599.56 M |
| 04/11/2025 | $14.41 | $14.46 (0.35%) | $14.50 | $14.27 | 137,100 | $589.77 M |
| 04/10/2025 | $14.51 | $14.34 (-1.17%) | $14.51 | $14.16 | 179,200 | $584.88 M |
| 04/09/2025 | $14.00 | $14.65 (4.64%) | $14.79 | $13.87 | 275,040 | $597.52 M |
| 04/08/2025 | $14.07 | $14.09 (0.14%) | $14.49 | $14.06 | 319,514 | $574.68 M |
| 04/07/2025 | $14.02 | $13.80 (-1.57%) | $14.25 | $13.76 | 546,743 | $562.85 M |
| 04/04/2025 | $15.23 | $14.37 (-5.65%) | $15.28 | $14.33 | 522,800 | $586.10 M |
| 04/03/2025 | $15.50 | $15.40 (-0.65%) | $15.65 | $15.21 | 245,500 | $628.11 M |
| 04/02/2025 | $15.61 | $15.65 (0.26%) | $15.65 | $15.54 | 107,400 | $638.31 M |
| 04/01/2025 | $15.70 | $15.60 (-0.64%) | $15.70 | $15.57 | 117,221 | $636.27 M |
| 03/31/2025 | $15.67 | $15.77 (0.64%) | $15.78 | $15.59 | 107,800 | $643.20 M |
| 03/28/2025 | $15.88 | $15.69 (-1.2%) | $15.88 | $15.60 | 89,000 | $539.09 M |
| 03/27/2025 | $15.80 | $15.80 (0%) | $15.84 | $15.72 | 94,400 | $542.87 M |
| 03/26/2025 | $15.99 | $15.76 (-1.44%) | $15.99 | $15.74 | 132,000 | $541.50 M |
| 03/25/2025 | $16.04 | $16.00 (-0.25%) | $16.05 | $15.96 | 117,900 | $549.74 M |
| 03/24/2025 | $16.04 | $16.09 (0.31%) | $16.09 | $15.97 | 167,900 | $552.83 M |
| 03/21/2025 | $15.92 | $15.88 (-0.25%) | $15.94 | $15.78 | 133,800 | $545.62 M |
| 03/20/2025 | $15.43 | $15.77 (2.2%) | $15.88 | $15.35 | 283,302 | $541.84 M |
| 03/19/2025 | $15.25 | $15.45 (1.31%) | $15.49 | $15.25 | 131,942 | $530.84 M |
| 03/18/2025 | $15.20 | $15.20 (0%) | $15.25 | $15.15 | 75,000 | $522.25 M |
| 03/17/2025 | $14.96 | $15.13 (1.14%) | $15.19 | $14.90 | 100,234 | $519.85 M |
| 03/14/2025 | $14.81 | $14.88 (0.47%) | $14.99 | $14.81 | 101,800 | $511.26 M |
| 03/13/2025 | $14.83 | $14.74 (-0.61%) | $14.83 | $14.60 | 122,400 | $506.45 M |
| 03/12/2025 | $14.83 | $14.80 (-0.2%) | $14.84 | $14.76 | 109,600 | $508.51 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 |
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.
