Abrdn New India Investment Trust (ANII) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Abrdn New India Investment Trust

Date Open High Low Close* Volume
26/12/2025 782.00p 790.00p 772.80p 779.00p 8444
24/12/2025 782.00p 790.00p 772.80p 779.00p 8444
23/12/2025 782.00p 792.00p 778.00p 782.00p 32661
22/12/2025 788.00p 790.00p 770.80p 786.00p 36225
19/12/2025 768.00p 780.00p 768.00p 774.00p 97108
18/12/2025 770.00p 780.00p 770.00p 780.00p 11567
17/12/2025 772.00p 780.00p 766.70p 770.00p 57442
16/12/2025 768.00p 778.00p 764.00p 764.00p 12967
15/12/2025 772.00p 776.00p 767.84p 768.00p 38411
12/12/2025 774.00p 778.00p 765.66p 774.00p 29148
11/12/2025 772.00p 778.00p 762.00p 772.00p 77409
10/12/2025 776.00p 784.00p 772.00p 778.00p 8314
09/12/2025 780.00p 782.00p 772.55p 780.00p 34201
08/12/2025 778.00p 783.36p 768.00p 782.00p 37038
05/12/2025 788.00p 802.00p 778.00p 778.00p 8875
04/12/2025 788.00p 806.00p 788.00p 792.00p 75677
03/12/2025 800.00p 810.00p 790.00p 790.00p 19540
02/12/2025 798.00p 814.00p 795.50p 798.00p 10288
01/12/2025 800.00p 814.00p 798.00p 800.00p 12808
28/11/2025 800.00p 807.44p 800.00p 800.00p 26974
27/11/2025 802.00p 808.00p 798.03p 806.00p 28738
26/11/2025 802.00p 814.00p 798.00p 804.00p 19524
25/11/2025 796.00p 816.00p 796.00p 796.00p 19548
24/11/2025 806.00p 814.00p 799.00p 808.00p 27039
21/11/2025 804.00p 814.19p 800.00p 808.00p 34670
20/11/2025 810.00p 820.00p 799.94p 820.00p 43579
19/11/2025 806.00p 808.00p 796.99p 808.00p 20638
18/11/2025 804.00p 806.00p 792.00p 806.00p 22731
17/11/2025 802.00p 808.00p 794.85p 808.00p 23177
14/11/2025 798.00p 808.00p 792.00p 796.00p 61928
13/11/2025 802.00p 810.00p 800.00p 806.00p 30718
12/11/2025 804.00p 806.00p 794.00p 804.00p 38440
11/11/2025 802.00p 810.00p 798.16p 804.00p 53297
10/11/2025 798.00p 806.00p 792.00p 800.00p 28877
07/11/2025 800.00p 804.00p 786.00p 794.00p 46868
06/11/2025 800.00p 802.00p 787.97p 794.00p 161914
05/11/2025 800.00p 802.00p 786.00p 800.00p 179488
04/11/2025 800.00p 802.00p 786.00p 796.00p 73404
03/11/2025 802.00p 810.00p 792.00p 802.00p 64758
31/10/2025 800.00p 810.00p 796.00p 804.00p 67773
30/10/2025 804.00p 812.00p 795.33p 804.00p 68887
29/10/2025 804.00p 808.00p 795.83p 804.00p 74436
28/10/2025 800.00p 808.00p 794.64p 800.00p 67375
27/10/2025 806.00p 806.00p 792.00p 806.00p 72283
24/10/2025 810.00p 810.00p 788.00p 806.00p 28212
23/10/2025 804.00p 810.00p 798.00p 802.00p 30363
22/10/2025 800.00p 810.00p 796.71p 806.00p 42403
21/10/2025 794.00p 800.00p 786.00p 798.00p 35028
20/10/2025 790.00p 796.00p 782.00p 794.00p 37124
17/10/2025 790.00p 800.00p 782.00p 796.00p 68385
16/10/2025 798.00p 798.00p 792.00p 794.00p 58130
15/10/2025 778.00p 796.00p 778.00p 794.00p 43675
14/10/2025 788.00p 792.00p 785.00p 790.00p 26735
13/10/2025 786.00p 793.40p 783.48p 792.00p 59368
10/10/2025 782.00p 792.00p 778.51p 788.00p 104329
09/10/2025 780.00p 782.00p 774.00p 782.00p 30300
08/10/2025 778.00p 778.00p 768.00p 776.00p 41300
07/10/2025 778.00p 780.00p 770.00p 772.00p 58430
06/10/2025 770.00p 784.00p 762.00p 774.00p 56474
03/10/2025 766.00p 782.00p 761.36p 768.00p 75658
02/10/2025 762.00p 770.00p 758.00p 770.00p 36306
01/10/2025 766.00p 766.00p 754.00p 762.00p 30576
30/09/2025 758.00p 764.00p 754.00p 764.00p 81314
29/09/2025 768.00p 788.00p 760.00p 762.00p 22495
26/09/2025 790.00p 790.00p 764.00p 768.00p 21135
25/09/2025 778.00p 790.00p 772.00p 780.00p 41520
24/09/2025 780.00p 790.00p 774.63p 780.00p 61937
23/09/2025 786.00p 806.00p 780.40p 784.00p 49686
22/09/2025 796.00p 806.00p 788.00p 792.00p 28719
19/09/2025 796.00p 804.00p 784.94p 800.00p 50207
18/09/2025 792.00p 804.00p 782.00p 798.00p 61548
17/09/2025 788.00p 802.00p 778.26p 794.00p 203544
16/09/2025 786.00p 786.00p 786.00p 786.00p 61965
15/09/2025 786.00p 802.00p 780.06p 786.00p 63951
12/09/2025 786.00p 802.00p 785.68p 786.00p 9775
11/09/2025 784.00p 788.00p 784.00p 788.00p 13265
10/09/2025 784.00p 802.00p 784.00p 788.00p 29615
09/09/2025 788.00p 802.00p 782.00p 788.00p 37153
08/09/2025 790.00p 798.00p 774.00p 790.00p 18088
05/09/2025 788.00p 800.00p 776.00p 783.00p 33015
04/09/2025 788.00p 800.00p 783.88p 786.00p 60054
03/09/2025 782.00p 792.00p 774.00p 788.00p 34690
02/09/2025 786.00p 798.00p 774.22p 784.00p 77809
01/09/2025 776.00p 788.00p 772.00p 784.00p 56961
29/08/2025 780.00p 800.00p 774.92p 778.00p 25312
28/08/2025 788.00p 808.00p 782.63p 784.00p 25581
27/08/2025 790.00p 806.00p 786.00p 790.00p 83391
26/08/2025 796.00p 810.00p 792.00p 792.00p 53407
22/08/2025 804.00p 810.00p 797.20p 798.00p 17885
21/08/2025 808.00p 812.00p 797.36p 804.00p 71326
20/08/2025 804.00p 809.00p 790.14p 809.00p 25939
19/08/2025 794.00p 799.00p 785.60p 799.00p 14437
18/08/2025 792.00p 797.00p 776.00p 790.00p 36779
15/08/2025 782.00p 796.00p 776.00p 778.00p 29985
14/08/2025 780.00p 796.00p 777.86p 778.00p 15109
13/08/2025 780.00p 794.00p 776.00p 780.00p 18744
12/08/2025 784.00p 796.00p 776.00p 784.00p 18483
11/08/2025 782.00p 796.00p 776.00p 788.00p 21469
08/08/2025 782.00p 804.00p 778.00p 778.00p 21393
07/08/2025 780.00p 800.00p 780.00p 790.00p 50971
06/08/2025 794.00p 808.00p 782.81p 792.00p 54328
05/08/2025 790.00p 808.00p 790.00p 794.00p 37673
04/08/2025 796.00p 808.00p 788.00p 794.00p 51994
01/08/2025 796.00p 810.00p 789.10p 798.00p 18652
31/07/2025 798.00p 808.00p 788.00p 802.00p 47563
30/07/2025 798.00p 818.00p 792.01p 794.00p 33182
29/07/2025 800.00p 822.00p 794.00p 806.00p 33280
28/07/2025 808.00p 822.00p 800.00p 800.00p 39291
25/07/2025 804.00p 830.00p 801.47p 806.00p 33699
24/07/2025 808.00p 830.00p 804.00p 806.00p 16231
23/07/2025 814.00p 830.00p 810.24p 814.00p 11086
22/07/2025 814.00p 824.00p 802.00p 812.00p 23710
21/07/2025 814.00p 826.00p 802.24p 820.00p 16534
18/07/2025 800.00p 826.00p 800.00p 816.00p 21027
17/07/2025 820.00p 824.00p 802.00p 824.00p 19878
16/07/2025 818.00p 824.00p 803.00p 820.00p 29097
15/07/2025 798.00p 822.00p 798.00p 820.00p 17588
14/07/2025 804.00p 818.00p 800.00p 808.00p 16536
11/07/2025 810.00p 824.00p 808.64p 810.00p 12991
10/07/2025 816.00p 832.00p 812.00p 816.00p 45666
09/07/2025 818.00p 821.52p 808.63p 818.00p 49395
08/07/2025 812.00p 834.00p 812.00p 820.00p 33035
07/07/2025 820.00p 830.00p 810.00p 812.00p 33988
04/07/2025 814.00p 834.00p 814.00p 820.00p 8132
03/07/2025 814.00p 834.00p 814.00p 816.00p 14289
02/07/2025 818.00p 832.00p 816.04p 824.00p 17212
01/07/2025 828.00p 832.00p 818.00p 826.00p 33734
30/06/2025 830.00p 832.00p 818.00p 826.00p 6431
27/06/2025 826.00p 832.00p 814.24p 832.00p 15817
26/06/2025 818.00p 826.00p 815.13p 824.00p 13282
25/06/2025 814.00p 830.00p 810.00p 818.00p 12401
24/06/2025 806.00p 828.00p 802.00p 810.00p 16492
23/06/2025 808.00p 828.00p 802.00p 808.00p 6784
20/06/2025 818.00p 828.00p 802.00p 818.00p 30056
19/06/2025 802.00p 822.00p 801.49p 808.00p 24707
18/06/2025 802.00p 820.00p 794.00p 804.00p 23980
17/06/2025 802.00p 820.00p 794.00p 802.00p 236963
16/06/2025 810.00p 814.00p 794.00p 808.00p 16723
13/06/2025 806.00p 810.00p 790.73p 802.00p 17138
12/06/2025 820.00p 824.00p 810.00p 810.00p 30937
11/06/2025 830.00p 832.00p 822.00p 824.00p 56342
10/06/2025 824.00p 830.00p 808.00p 824.00p 47538
09/06/2025 820.00p 824.00p 804.00p 816.00p 42405
06/06/2025 814.00p 818.00p 811.00p 818.00p 87816
05/06/2025 806.00p 816.00p 797.52p 810.00p 29038
04/06/2025 802.00p 818.00p 790.00p 806.00p 41297
03/06/2025 814.00p 820.00p 792.22p 796.00p 116481
02/06/2025 800.00p 808.00p 786.00p 802.00p 48593
30/05/2025 800.00p 810.00p 790.24p 806.00p 53786
29/05/2025 792.00p 800.00p 780.37p 790.00p 63541
28/05/2025 788.00p 790.00p 766.26p 788.00p 59581
27/05/2025 788.00p 790.00p 768.22p 788.00p 56341
23/05/2025 780.00p 790.00p 762.22p 790.00p 91410
22/05/2025 776.00p 790.00p 769.11p 784.00p 63127
21/05/2025 784.00p 798.00p 780.10p 784.00p 41056
20/05/2025 786.00p 788.35p 778.48p 784.00p 48146
19/05/2025 782.00p 790.00p 776.00p 788.00p 19881
16/05/2025 780.00p 790.00p 774.00p 786.00p 31488
15/05/2025 780.00p 790.00p 776.73p 780.00p 44284
14/05/2025 774.00p 788.00p 774.00p 776.00p 32184
13/05/2025 778.00p 788.00p 774.00p 776.00p 76161
12/05/2025 764.00p 788.00p 764.00p 780.00p 109338
09/05/2025 760.00p 766.00p 746.00p 760.00p 82567
08/05/2025 766.00p 784.00p 751.82p 764.00p 117262
07/05/2025 780.00p 792.00p 768.00p 780.00p 89025
06/05/2025 778.00p 790.00p 774.16p 784.00p 91675
02/05/2025 784.00p 790.00p 773.00p 784.00p 39422
01/05/2025 786.00p 788.00p 770.00p 784.00p 51908
30/04/2025 782.00p 790.00p 769.72p 786.00p 64690
29/04/2025 778.00p 782.00p 772.00p 780.00p 69776
28/04/2025 766.00p 780.02p 762.84p 780.00p 89090
25/04/2025 764.00p 772.00p 750.69p 770.00p 71037
24/04/2025 762.00p 772.00p 762.00p 768.00p 62560
23/04/2025 766.00p 772.08p 763.67p 768.00p 30884
22/04/2025 756.00p 768.00p 744.00p 768.00p 103522
17/04/2025 746.00p 764.00p 744.00p 764.00p 45834
16/04/2025 724.00p 746.00p 724.00p 746.00p 18854
15/04/2025 730.00p 752.00p 726.00p 738.00p 20533
14/04/2025 738.00p 746.00p 722.00p 730.00p 56347
11/04/2025 724.00p 749.25p 720.00p 724.00p 47385
10/04/2025 746.00p 754.00p 722.00p 728.00p 40151
09/04/2025 716.00p 722.00p 698.00p 718.00p 88247
08/04/2025 718.00p 731.90p 714.00p 724.00p 25456
07/04/2025 702.00p 720.00p 663.37p 720.00p 111072
04/04/2025 724.00p 748.00p 702.12p 714.00p 83344
03/04/2025 734.00p 748.00p 730.04p 736.00p 87489
02/04/2025 746.00p 756.00p 738.00p 748.00p 63046
01/04/2025 744.00p 762.00p 742.00p 744.00p 39500
31/03/2025 744.00p 762.00p 744.00p 756.00p 44849
28/03/2025 764.00p 774.00p 748.00p 756.00p 104457
27/03/2025 752.00p 768.00p 752.00p 758.00p 223831
26/03/2025 772.00p 774.00p 748.00p 758.00p 91887
25/03/2025 768.00p 768.00p 754.00p 760.00p 164048
24/03/2025 750.00p 768.00p 742.80p 758.00p 339801
21/03/2025 734.00p 752.00p 725.20p 748.00p 97043
20/03/2025 728.00p 736.00p 720.46p 736.00p 26801
19/03/2025 714.00p 728.00p 704.14p 728.00p 113844
18/03/2025 700.00p 710.00p 695.26p 708.00p 53279
17/03/2025 686.00p 700.00p 686.00p 698.00p 94909
14/03/2025 696.00p 700.00p 689.00p 692.00p 85716

*Close Price adjusted for both dividends and splits