Aberdeen India Fund, Inc. (IFN)
NYSE: IFN · Real-Time Price · USD
11.56
+0.15 (1.31%)
Jun 26, 2026, 4:00 PM EDT - Market closed
Aberdeen India Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 11.42 | 11.58 | 11.42 | 11.56 | 11.56 | 1.31% | 105,106 |
| Jun 25, 2026 | 11.52 | 11.60 | 11.40 | 11.41 | 11.41 | -1.38% | 98,113 |
| Jun 24, 2026 | 11.57 | 11.66 | 11.49 | 11.57 | 11.57 | 0.52% | 180,934 |
| Jun 23, 2026 | 11.58 | 11.59 | 11.50 | 11.51 | 11.51 | -1.46% | 103,447 |
| Jun 22, 2026 | 11.67 | 11.75 | 11.61 | 11.68 | 11.68 | -0.26% | 172,828 |
| Jun 18, 2026 | 11.58 | 11.73 | 11.56 | 11.71 | 11.71 | 1.56% | 153,720 |
| Jun 17, 2026 | 11.59 | 11.64 | 11.52 | 11.53 | 11.53 | 0.09% | 131,468 |
| Jun 16, 2026 | 11.45 | 11.55 | 11.40 | 11.52 | 11.52 | 1.05% | 124,573 |
| Jun 15, 2026 | 11.25 | 11.46 | 11.22 | 11.40 | 11.40 | 3.83% | 309,823 |
| Jun 12, 2026 | 10.91 | 11.06 | 10.90 | 10.98 | 10.98 | 1.20% | 152,104 |
| Jun 11, 2026 | 10.79 | 10.89 | 10.72 | 10.85 | 10.85 | 0.46% | 136,591 |
| Jun 10, 2026 | 10.76 | 10.87 | 10.75 | 10.80 | 10.80 | - | 102,325 |
| Jun 9, 2026 | 10.83 | 10.95 | 10.72 | 10.80 | 10.80 | 0.19% | 150,963 |
| Jun 8, 2026 | 10.76 | 10.87 | 10.76 | 10.78 | 10.78 | 0.09% | 166,155 |
| Jun 5, 2026 | 10.92 | 10.94 | 10.73 | 10.77 | 10.77 | -1.46% | 263,202 |
| Jun 4, 2026 | 10.89 | 10.97 | 10.81 | 10.93 | 10.93 | 0.83% | 290,762 |
| Jun 3, 2026 | 11.01 | 11.03 | 10.80 | 10.84 | 10.84 | -1.45% | 321,254 |
| Jun 2, 2026 | 11.03 | 11.09 | 11.00 | 11.00 | 11.00 | -0.72% | 181,749 |
| Jun 1, 2026 | 11.11 | 11.28 | 11.05 | 11.08 | 11.08 | -1.60% | 180,962 |
| May 29, 2026 | 11.22 | 11.30 | 11.19 | 11.26 | 11.26 | 0.27% | 117,557 |
| May 28, 2026 | 11.04 | 11.26 | 11.04 | 11.23 | 11.23 | 0.36% | 124,508 |
| May 27, 2026 | 11.29 | 11.34 | 11.19 | 11.19 | 11.19 | -0.62% | 141,622 |
| May 26, 2026 | 11.31 | 11.35 | 11.26 | 11.26 | 11.26 | -0.09% | 141,216 |
| May 22, 2026 | 11.47 | 11.53 | 11.26 | 11.27 | 11.27 | -1.23% | 148,520 |
| May 21, 2026 | 11.36 | 11.50 | 11.21 | 11.41 | 11.41 | 0.35% | 238,082 |
| May 20, 2026 | 11.52 | 11.79 | 11.50 | 11.76 | 11.37 | 1.82% | 149,040 |
| May 19, 2026 | 11.57 | 11.60 | 11.42 | 11.55 | 11.17 | -0.26% | 141,199 |
| May 18, 2026 | 11.63 | 11.68 | 11.52 | 11.58 | 11.20 | -0.17% | 121,312 |
| May 15, 2026 | 11.52 | 11.64 | 11.52 | 11.60 | 11.22 | -0.17% | 107,656 |
| May 14, 2026 | 11.64 | 11.67 | 11.50 | 11.62 | 11.23 | 0.26% | 130,670 |
| May 13, 2026 | 11.50 | 11.63 | 11.50 | 11.59 | 11.21 | 0.70% | 157,295 |
| May 12, 2026 | 11.74 | 11.74 | 11.45 | 11.51 | 11.13 | -2.37% | 182,811 |
| May 11, 2026 | 11.91 | 11.99 | 11.76 | 11.79 | 11.40 | -2.64% | 203,070 |
| May 8, 2026 | 12.08 | 12.17 | 12.06 | 12.11 | 11.71 | 0.75% | 135,847 |
| May 7, 2026 | 12.11 | 12.15 | 12.00 | 12.02 | 11.62 | -0.08% | 63,494 |
| May 6, 2026 | 11.83 | 12.13 | 11.82 | 12.03 | 11.63 | 2.30% | 233,917 |
| May 5, 2026 | 11.93 | 11.93 | 11.70 | 11.76 | 11.37 | -0.59% | 172,498 |
| May 4, 2026 | 11.98 | 12.00 | 11.80 | 11.83 | 11.44 | -1.42% | 171,398 |
| May 1, 2026 | 12.01 | 12.09 | 12.00 | 12.00 | 11.60 | -0.33% | 66,438 |
| Apr 30, 2026 | 11.96 | 12.10 | 11.95 | 12.04 | 11.64 | 0.58% | 121,500 |
| Apr 29, 2026 | 12.02 | 12.06 | 11.95 | 11.97 | 11.57 | -0.75% | 66,996 |
| Apr 28, 2026 | 11.95 | 12.06 | 11.93 | 12.06 | 11.66 | 0.84% | 52,885 |
| Apr 27, 2026 | 12.02 | 12.15 | 11.90 | 11.96 | 11.56 | -0.83% | 89,751 |
| Apr 24, 2026 | 12.02 | 12.06 | 11.99 | 12.06 | 11.66 | 0.25% | 69,240 |
| Apr 23, 2026 | 12.09 | 12.20 | 12.00 | 12.03 | 11.63 | -1.07% | 94,765 |
| Apr 22, 2026 | 12.23 | 12.36 | 12.12 | 12.16 | 11.76 | -0.33% | 127,756 |
| Apr 21, 2026 | 12.24 | 12.36 | 12.17 | 12.20 | 11.80 | -0.33% | 82,436 |
| Apr 20, 2026 | 12.29 | 12.33 | 12.21 | 12.24 | 11.83 | -0.81% | 117,056 |
| Apr 17, 2026 | 12.30 | 12.50 | 12.30 | 12.34 | 11.93 | 1.40% | 152,037 |
| Apr 16, 2026 | 12.02 | 12.17 | 11.96 | 12.17 | 11.77 | 1.59% | 125,604 |
| Apr 15, 2026 | 12.06 | 12.07 | 11.96 | 11.98 | 11.58 | -0.50% | 135,425 |
| Apr 14, 2026 | 11.90 | 12.10 | 11.88 | 12.04 | 11.64 | 1.18% | 246,117 |
| Apr 13, 2026 | 11.78 | 11.93 | 11.61 | 11.90 | 11.51 | 0.68% | 246,841 |
| Apr 10, 2026 | 11.72 | 11.85 | 11.71 | 11.82 | 11.43 | 1.11% | 187,928 |
| Apr 9, 2026 | 11.50 | 11.72 | 11.47 | 11.69 | 11.30 | 1.39% | 248,305 |
| Apr 8, 2026 | 11.52 | 11.71 | 11.50 | 11.53 | 11.15 | 3.32% | 347,192 |
| Apr 7, 2026 | 11.17 | 11.20 | 11.12 | 11.16 | 10.79 | -0.27% | 151,410 |
| Apr 6, 2026 | 11.11 | 11.23 | 11.10 | 11.19 | 10.82 | 1.36% | 155,499 |
| Apr 2, 2026 | 11.02 | 11.19 | 10.99 | 11.04 | 10.67 | -1.16% | 233,182 |
| Apr 1, 2026 | 11.39 | 11.40 | 11.02 | 11.17 | 10.80 | -1.33% | 476,049 |
| Mar 31, 2026 | 11.05 | 11.38 | 10.95 | 11.32 | 10.94 | 4.24% | 318,108 |
| Mar 30, 2026 | 10.88 | 10.99 | 10.84 | 10.86 | 10.50 | -1.36% | 290,204 |
| Mar 27, 2026 | 11.03 | 11.14 | 10.96 | 11.01 | 10.64 | -0.63% | 347,754 |
| Mar 26, 2026 | 11.17 | 11.34 | 11.08 | 11.08 | 10.71 | -2.03% | 265,389 |
| Mar 25, 2026 | 11.40 | 11.46 | 11.20 | 11.31 | 10.93 | 1.34% | 187,443 |
| Mar 24, 2026 | 11.33 | 11.34 | 11.11 | 11.16 | 10.79 | -2.45% | 230,715 |
| Mar 23, 2026 | 11.47 | 11.57 | 11.32 | 11.44 | 11.06 | 0.79% | 262,969 |
| Mar 20, 2026 | 11.54 | 11.54 | 11.31 | 11.35 | 10.97 | -2.07% | 177,731 |
| Mar 19, 2026 | 11.50 | 11.69 | 11.37 | 11.59 | 11.21 | -1.36% | 590,704 |
| Mar 18, 2026 | 11.93 | 12.04 | 11.73 | 11.75 | 11.36 | -1.92% | 186,879 |
| Mar 17, 2026 | 12.01 | 12.07 | 11.93 | 11.98 | 11.58 | 0.42% | 188,863 |
| Mar 16, 2026 | 11.95 | 12.08 | 11.91 | 11.93 | 11.53 | 0.59% | 235,040 |
| Mar 13, 2026 | 12.05 | 12.13 | 11.84 | 11.86 | 11.47 | -1.90% | 217,074 |
| Mar 12, 2026 | 12.17 | 12.22 | 12.05 | 12.09 | 11.69 | -1.31% | 232,865 |
| Mar 11, 2026 | 12.46 | 12.50 | 12.21 | 12.25 | 11.84 | -1.69% | 245,660 |
| Mar 10, 2026 | 12.34 | 12.61 | 12.34 | 12.46 | 12.05 | 0.89% | 296,031 |
| Mar 9, 2026 | 12.31 | 12.39 | 12.18 | 12.35 | 11.94 | -0.72% | 268,314 |
| Mar 6, 2026 | 12.62 | 12.62 | 12.41 | 12.44 | 12.03 | -1.35% | 323,312 |
| Mar 5, 2026 | 12.79 | 12.89 | 12.54 | 12.61 | 12.19 | -1.87% | 326,906 |
| Mar 4, 2026 | 12.76 | 12.88 | 12.74 | 12.85 | 12.42 | 0.55% | 179,124 |
| Mar 3, 2026 | 12.85 | 12.86 | 12.51 | 12.78 | 12.36 | -1.92% | 472,242 |
| Mar 2, 2026 | 13.13 | 13.29 | 13.03 | 13.03 | 12.60 | -2.10% | 274,458 |
| Feb 27, 2026 | 13.30 | 13.34 | 13.22 | 13.31 | 12.87 | -0.52% | 188,106 |
| Feb 26, 2026 | 13.42 | 13.45 | 13.35 | 13.38 | 12.94 | -0.22% | 111,614 |
| Feb 25, 2026 | 13.38 | 13.43 | 13.38 | 13.41 | 12.97 | 0.15% | 161,113 |
| Feb 24, 2026 | 13.45 | 13.50 | 13.34 | 13.39 | 12.95 | -0.07% | 180,488 |
| Feb 23, 2026 | 13.58 | 13.58 | 13.37 | 13.40 | 12.96 | -1.54% | 392,876 |
| Feb 20, 2026 | 13.39 | 13.62 | 13.39 | 13.61 | 13.16 | 2.02% | 256,594 |
| Feb 19, 2026 | 13.98 | 13.98 | 13.73 | 13.79 | 12.90 | -1.85% | 510,799 |
| Feb 18, 2026 | 14.15 | 14.15 | 14.01 | 14.05 | 13.14 | -0.28% | 232,070 |
| Feb 17, 2026 | 14.02 | 14.09 | 13.96 | 14.09 | 13.18 | 0.79% | 127,901 |
| Feb 13, 2026 | 14.00 | 14.03 | 13.91 | 13.98 | 13.08 | -0.29% | 250,453 |
| Feb 12, 2026 | 14.16 | 14.21 | 14.02 | 14.02 | 13.11 | -1.20% | 236,695 |
| Feb 11, 2026 | 14.23 | 14.30 | 14.12 | 14.19 | 13.27 | -0.28% | 178,614 |
| Feb 10, 2026 | 14.14 | 14.30 | 14.12 | 14.23 | 13.31 | 0.78% | 259,918 |
| Feb 9, 2026 | 14.00 | 14.15 | 14.00 | 14.12 | 13.21 | 0.64% | 194,581 |
| Feb 6, 2026 | 13.97 | 14.11 | 13.95 | 14.03 | 13.12 | 0.29% | 175,154 |
| Feb 5, 2026 | 14.01 | 14.05 | 13.87 | 13.99 | 13.08 | -1.13% | 227,946 |
| Feb 4, 2026 | 14.02 | 14.15 | 13.91 | 14.15 | 13.23 | 1.07% | 333,888 |
| Feb 3, 2026 | 14.25 | 14.25 | 13.97 | 14.00 | 13.09 | -0.28% | 503,848 |