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
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
13/03/2025 700.00p 700.00p 686.00p 686.00p 41577
12/03/2025 706.00p 710.00p 692.00p 694.00p 34923
11/03/2025 704.00p 710.00p 694.00p 704.00p 40855
10/03/2025 700.00p 710.00p 692.00p 706.00p 34549
07/03/2025 704.00p 710.00p 698.10p 706.00p 39546
06/03/2025 700.00p 704.40p 684.00p 702.00p 29478
05/03/2025 690.00p 702.00p 681.10p 700.00p 37627
04/03/2025 692.00p 700.00p 682.80p 688.00p 82292
03/03/2025 692.00p 700.00p 690.00p 692.00p 65276
28/02/2025 700.00p 704.00p 688.12p 692.00p 44106
27/02/2025 714.00p 720.00p 702.95p 712.00p 53711
26/02/2025 716.00p 728.00p 712.00p 720.00p 110530
25/02/2025 710.00p 728.00p 710.00p 714.00p 27701
24/02/2025 718.00p 728.00p 708.82p 720.00p 44298
21/02/2025 728.00p 730.00p 720.00p 720.00p 47944
20/02/2025 726.00p 730.00p 723.91p 728.00p 41978
19/02/2025 724.00p 728.00p 718.00p 726.00p 112297
18/02/2025 724.00p 731.20p 714.00p 718.00p 73988
17/02/2025 728.00p 742.00p 723.89p 732.00p 60161
14/02/2025 744.00p 760.00p 730.93p 736.00p 53354
13/02/2025 760.00p 770.00p 745.12p 746.00p 76225
12/02/2025 760.00p 770.00p 758.00p 764.00p 123898
11/02/2025 766.00p 782.00p 760.61p 766.00p 65793
10/02/2025 774.00p 782.00p 770.00p 776.00p 47315
07/02/2025 778.00p 782.00p 770.72p 774.00p 33897
06/02/2025 778.00p 778.00p 766.60p 774.00p 70892
05/02/2025 772.00p 778.00p 756.22p 776.00p 127010
04/02/2025 768.00p 774.00p 758.80p 772.00p 153002
03/02/2025 766.00p 766.00p 744.00p 756.00p 48985
31/01/2025 762.00p 768.00p 742.00p 766.00p 100089
30/01/2025 750.00p 756.43p 736.50p 756.00p 124151
29/01/2025 740.00p 760.00p 734.73p 736.00p 1372083
28/01/2025 736.00p 758.00p 734.75p 736.00p 53269
27/01/2025 758.00p 774.00p 733.89p 736.00p 94430
24/01/2025 766.00p 774.00p 756.00p 764.00p 30053
23/01/2025 760.00p 772.00p 756.00p 772.00p 128093
22/01/2025 760.00p 768.12p 748.24p 758.00p 129466
21/01/2025 778.00p 786.00p 762.00p 768.00p 98831
20/01/2025 780.00p 798.00p 778.00p 788.00p 133484
17/01/2025 786.00p 787.96p 778.00p 778.00p 93918
16/01/2025 786.00p 810.00p 784.00p 784.00p 33024
15/01/2025 812.00p 812.00p 784.00p 784.00p 141789
14/01/2025 790.00p 810.00p 786.15p 788.00p 51551
13/01/2025 814.00p 814.00p 786.00p 786.00p 54823
10/01/2025 808.00p 830.00p 802.65p 812.00p 52683
09/01/2025 820.00p 830.00p 808.00p 814.00p 95408
08/01/2025 818.00p 832.00p 814.00p 816.00p 53797
07/01/2025 818.00p 826.00p 814.00p 818.00p 37019
06/01/2025 820.00p 826.00p 812.00p 818.00p 100971
03/01/2025 820.00p 826.00p 818.96p 824.00p 42492
02/01/2025 824.00p 826.00p 818.00p 820.00p 51827
31/12/2024 818.00p 821.80p 810.16p 818.00p 15631
30/12/2024 816.00p 826.00p 807.28p 820.00p 37934
27/12/2024 824.00p 824.00p 808.50p 818.00p 63966
24/12/2024 808.00p 824.00p 801.20p 808.00p 10070
23/12/2024 820.00p 824.00p 800.00p 808.00p 27270
20/12/2024 812.00p 824.00p 798.48p 810.00p 25442
19/12/2024 812.00p 826.00p 802.00p 818.00p 19759
18/12/2024 812.00p 828.00p 807.72p 818.00p 23720
17/12/2024 802.00p 828.00p 802.00p 816.00p 27507
16/12/2024 830.00p 830.00p 816.00p 830.00p 36257
13/12/2024 824.00p 830.00p 813.44p 830.00p 41357
12/12/2024 806.00p 820.00p 806.00p 818.00p 71556
11/12/2024 804.00p 826.00p 804.00p 818.00p 59435
10/12/2024 824.00p 824.00p 806.90p 816.00p 24865
09/12/2024 818.00p 818.00p 806.00p 810.00p 69958
06/12/2024 806.00p 816.00p 804.88p 814.00p 113530
05/12/2024 808.00p 816.29p 801.60p 810.00p 117562
04/12/2024 800.00p 806.00p 790.00p 804.00p 80855
03/12/2024 796.00p 808.00p 786.00p 796.00p 41859
02/12/2024 796.00p 806.00p 787.00p 796.00p 51285
29/11/2024 798.00p 806.00p 786.02p 796.00p 126502
28/11/2024 792.00p 808.00p 786.00p 786.00p 32261
27/11/2024 804.00p 814.00p 792.00p 800.00p 111137
26/11/2024 800.00p 814.00p 794.51p 812.00p 35960
25/11/2024 788.00p 810.00p 772.00p 808.00p 76246
22/11/2024 768.00p 792.00p 764.00p 792.00p 58455
21/11/2024 770.00p 776.00p 758.00p 766.00p 69656
20/11/2024 762.00p 776.00p 758.00p 764.00p 51455
19/11/2024 766.00p 776.08p 762.31p 766.00p 44675
18/11/2024 764.00p 774.00p 754.84p 766.00p 54145
15/11/2024 764.00p 772.00p 750.00p 764.00p 23572
14/11/2024 768.00p 768.00p 749.00p 762.00p 53700
13/11/2024 758.00p 768.00p 752.72p 758.00p 63211
12/11/2024 764.00p 774.00p 762.00p 768.00p 48567
11/11/2024 762.00p 776.00p 762.00p 768.00p 42672
08/11/2024 760.00p 778.00p 754.00p 762.00p 42147
07/11/2024 770.00p 774.00p 757.54p 764.00p 47647
06/11/2024 764.00p 770.00p 752.00p 768.00p 43732
05/11/2024 744.00p 760.00p 744.00p 756.00p 61093
04/11/2024 756.00p 768.00p 746.00p 760.00p 33303
01/11/2024 748.00p 768.00p 748.00p 758.00p 31377
31/10/2024 762.00p 768.00p 744.00p 766.00p 59818
30/10/2024 746.00p 768.00p 746.00p 752.00p 21672
29/10/2024 746.00p 761.73p 744.00p 748.00p 73438

*Close Price adjusted for both dividends and splits