Aberdeen India Fund, Inc. (IFN)

NYSE: IFN · Real-Time Price · USD

12.06

+0.10 (0.84%)

At close: Apr 28, 2026, 4:00 PM EDT

12.04

-0.03 (-0.21%)

After-hours: Apr 28, 2026, 7:00 PM EDT

Aberdeen India Fund Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	11.95	12.05	11.93	12.06	12.06	0.84%	52,885
Apr 27, 2026	12.02	12.15	11.90	11.96	11.96	-0.83%	89,751
Apr 24, 2026	12.02	12.06	11.99	12.06	12.06	0.25%	69,239
Apr 23, 2026	12.09	12.20	12.00	12.03	12.03	-1.07%	94,765
Apr 22, 2026	12.23	12.36	12.12	12.16	12.16	-0.33%	122,256
Apr 21, 2026	12.24	12.36	12.17	12.20	12.20	-0.33%	82,436
Apr 20, 2026	12.29	12.33	12.21	12.24	12.24	-0.81%	116,337
Apr 17, 2026	12.30	12.50	12.30	12.34	12.34	1.40%	152,036
Apr 16, 2026	12.02	12.17	11.96	12.17	12.17	1.59%	125,528
Apr 15, 2026	12.06	12.07	11.96	11.98	11.98	-0.50%	135,061
Apr 14, 2026	11.90	12.10	11.88	12.04	12.04	1.18%	246,117
Apr 13, 2026	11.78	11.93	11.61	11.90	11.90	0.68%	246,739
Apr 10, 2026	11.72	11.85	11.71	11.82	11.82	1.11%	187,927
Apr 9, 2026	11.50	11.72	11.47	11.69	11.69	1.39%	241,215
Apr 8, 2026	11.52	11.71	11.50	11.53	11.53	3.32%	347,187
Apr 7, 2026	11.17	11.20	11.12	11.16	11.16	-0.27%	140,835
Apr 6, 2026	11.11	11.23	11.10	11.19	11.19	1.36%	154,034
Apr 2, 2026	11.02	11.19	10.99	11.04	11.04	-1.16%	233,182
Apr 1, 2026	11.39	11.40	11.02	11.17	11.17	-1.33%	475,697
Mar 31, 2026	11.05	11.38	10.95	11.32	11.32	4.24%	318,108
Mar 30, 2026	10.88	10.99	10.84	10.86	10.86	-1.36%	285,495
Mar 27, 2026	11.03	11.14	10.96	11.01	11.01	-0.63%	347,388
Mar 26, 2026	11.17	11.34	11.08	11.08	11.08	-2.03%	264,389
Mar 25, 2026	11.40	11.46	11.20	11.31	11.31	1.34%	187,434
Mar 24, 2026	11.33	11.34	11.11	11.16	11.16	-2.45%	229,781
Mar 23, 2026	11.47	11.57	11.32	11.44	11.44	0.79%	262,170
Mar 20, 2026	11.54	11.54	11.31	11.35	11.35	-2.07%	174,684
Mar 19, 2026	11.50	11.69	11.37	11.59	11.59	-1.36%	586,144
Mar 18, 2026	11.93	12.04	11.73	11.75	11.75	-1.92%	186,879
Mar 17, 2026	12.01	12.07	11.93	11.98	11.98	0.42%	188,861
Mar 16, 2026	11.95	12.08	11.91	11.93	11.93	0.59%	233,122
Mar 13, 2026	12.05	12.13	11.84	11.86	11.86	-1.90%	217,072
Mar 12, 2026	12.17	12.22	12.05	12.09	12.09	-1.31%	232,865
Mar 11, 2026	12.46	12.50	12.21	12.25	12.25	-1.69%	239,543
Mar 10, 2026	12.34	12.61	12.34	12.46	12.46	0.89%	295,228
Mar 9, 2026	12.31	12.39	12.18	12.35	12.35	-0.72%	268,289
Mar 6, 2026	12.62	12.62	12.41	12.44	12.44	-1.35%	321,649
Mar 5, 2026	12.79	12.89	12.54	12.61	12.61	-1.87%	325,902
Mar 4, 2026	12.76	12.88	12.74	12.85	12.85	0.55%	178,323
Mar 3, 2026	12.85	12.86	12.51	12.78	12.78	-1.92%	465,939
Mar 2, 2026	13.13	13.29	13.03	13.03	13.03	-2.10%	274,230
Feb 27, 2026	13.30	13.34	13.22	13.31	13.31	-0.52%	186,857
Feb 26, 2026	13.42	13.45	13.35	13.38	13.38	-0.22%	111,413
Feb 25, 2026	13.38	13.43	13.38	13.41	13.41	0.15%	161,110
Feb 24, 2026	13.45	13.50	13.34	13.39	13.39	-0.07%	180,414
Feb 23, 2026	13.58	13.58	13.37	13.40	13.40	-1.54%	392,868
Feb 20, 2026	13.39	13.62	13.39	13.61	13.61	-1.31%	256,584
Feb 19, 2026	13.98	13.98	13.73	13.79	13.34	-1.85%	503,704
Feb 18, 2026	14.15	14.15	14.01	14.05	13.59	-0.28%	232,070
Feb 17, 2026	14.02	14.09	13.96	14.09	13.63	0.79%	127,901
Feb 13, 2026	14.00	14.03	13.91	13.98	13.52	-0.29%	250,453
Feb 12, 2026	14.16	14.21	14.02	14.02	13.56	-1.20%	236,695
Feb 11, 2026	14.23	14.30	14.12	14.19	13.73	-0.28%	178,614
Feb 10, 2026	14.14	14.30	14.12	14.23	13.77	0.78%	259,918
Feb 9, 2026	14.00	14.15	14.00	14.12	13.66	0.64%	194,581
Feb 6, 2026	13.97	14.11	13.95	14.03	13.57	0.29%	175,154
Feb 5, 2026	14.01	14.05	13.87	13.99	13.53	-1.13%	227,946
Feb 4, 2026	14.02	14.15	13.91	14.15	13.69	1.07%	333,888
Feb 3, 2026	14.25	14.25	13.97	14.00	13.54	-0.28%	503,848
Feb 2, 2026	13.56	14.10	13.52	14.04	13.58	3.54%	907,913
Jan 30, 2026	13.66	13.68	13.56	13.56	13.12	-0.73%	248,713
Jan 29, 2026	13.64	13.78	13.56	13.66	13.21	-0.73%	230,969
Jan 28, 2026	13.85	13.86	13.70	13.76	13.31	0.07%	181,222
Jan 27, 2026	13.79	13.84	13.73	13.75	13.30	-0.07%	272,901
Jan 26, 2026	13.55	13.76	13.55	13.76	13.31	1.55%	189,590
Jan 23, 2026	13.74	13.74	13.55	13.55	13.11	-1.24%	285,138
Jan 22, 2026	13.68	13.79	13.60	13.72	13.27	-	274,612
Jan 21, 2026	13.72	13.72	13.63	13.72	13.27	-0.15%	251,936
Jan 20, 2026	13.82	13.82	13.72	13.74	13.29	-1.79%	409,221
Jan 16, 2026	14.00	14.03	13.93	13.99	13.53	-0.36%	939,123
Jan 15, 2026	14.02	14.04	13.96	14.04	13.58	0.57%	248,492
Jan 14, 2026	14.00	14.04	13.94	13.96	13.50	-0.29%	293,012
Jan 13, 2026	14.00	14.03	13.93	14.00	13.54	-0.43%	313,541
Jan 12, 2026	13.99	14.06	13.96	14.06	13.60	0.79%	336,665
Jan 9, 2026	13.99	13.99	13.90	13.95	13.49	-0.64%	234,346
Jan 8, 2026	14.01	14.07	14.00	14.04	13.58	-0.50%	166,601
Jan 7, 2026	14.17	14.19	14.03	14.11	13.65	0.36%	236,434
Jan 6, 2026	14.09	14.18	14.00	14.06	13.60	0.43%	167,625
Jan 5, 2026	14.01	14.09	13.93	14.00	13.54	-0.28%	249,352
Jan 2, 2026	13.75	14.05	13.71	14.04	13.58	2.41%	318,980
Dec 31, 2025	13.64	13.77	13.64	13.71	13.26	0.29%	347,415
Dec 30, 2025	13.64	13.74	13.64	13.67	13.22	0.07%	313,930
Dec 29, 2025	13.67	13.71	13.64	13.66	13.21	-0.80%	302,888
Dec 26, 2025	13.77	13.85	13.75	13.77	13.32	-0.22%	284,264
Dec 24, 2025	13.75	13.83	13.75	13.80	13.35	-0.29%	117,155
Dec 23, 2025	13.75	13.87	13.75	13.84	13.39	0.36%	260,506
Dec 22, 2025	13.80	13.90	13.75	13.79	13.34	-0.36%	360,085
Dec 19, 2025	13.75	13.98	13.75	13.84	13.39	0.95%	269,190
Dec 18, 2025	13.65	13.79	13.65	13.71	13.26	0.73%	262,049
Dec 17, 2025	13.58	13.73	13.58	13.61	13.17	-0.44%	340,286
Dec 16, 2025	13.58	13.67	13.58	13.67	13.22	0.74%	268,282
Dec 15, 2025	13.69	13.76	13.46	13.57	13.13	-0.88%	453,932
Dec 12, 2025	13.82	13.82	13.63	13.69	13.24	-0.44%	235,351
Dec 11, 2025	13.70	13.88	13.70	13.75	13.30	-0.29%	231,096
Dec 10, 2025	13.82	13.92	13.75	13.79	13.34	-0.22%	236,994
Dec 9, 2025	13.82	13.97	13.82	13.82	13.37	-	168,766
Dec 8, 2025	13.87	13.89	13.75	13.82	13.37	-0.58%	396,649
Dec 5, 2025	13.95	14.00	13.89	13.90	13.45	-0.36%	290,729
Dec 4, 2025	14.05	14.05	13.88	13.95	13.49	-0.43%	443,120
Dec 3, 2025	14.03	14.07	13.87	14.01	13.55	-0.21%	262,447