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
13/03/2025 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
28/10/2024 756.00p 760.00p 746.12p 748.00p 116122
25/10/2024 754.00p 770.00p 742.12p 760.00p 46243
24/10/2024 760.00p 764.68p 752.00p 760.00p 56255
23/10/2024 770.00p 772.00p 754.00p 760.00p 59018
22/10/2024 762.00p 778.00p 757.01p 766.00p 129926
21/10/2024 770.00p 784.00p 760.00p 760.00p 328080
18/10/2024 784.00p 787.94p 774.30p 780.00p 56606
17/10/2024 782.00p 808.00p 777.99p 784.00p 48001
16/10/2024 790.00p 810.00p 781.13p 790.00p 139054
15/10/2024 800.00p 808.00p 782.70p 790.00p 31349
14/10/2024 794.00p 804.00p 786.00p 794.00p 61610
11/10/2024 784.00p 798.00p 784.00p 798.00p 24532
10/10/2024 790.00p 796.00p 783.19p 790.00p 110008
09/10/2024 786.00p 794.00p 783.01p 788.00p 241541
08/10/2024 794.00p 798.00p 784.70p 790.00p 50345
07/10/2024 790.00p 810.00p 783.01p 790.00p 46110
04/10/2024 802.00p 812.00p 790.30p 798.00p 17057
03/10/2024 806.00p 814.00p 802.00p 810.00p 21569
02/10/2024 802.00p 818.00p 800.00p 810.00p 50135
01/10/2024 818.00p 818.00p 802.50p 810.00p 54973
30/09/2024 808.00p 826.00p 800.00p 806.00p 44929
27/09/2024 830.00p 830.00p 806.00p 816.00p 55972
26/09/2024 830.00p 830.00p 806.00p 816.00p 44796
25/09/2024 830.00p 830.00p 806.52p 816.00p 44499
24/09/2024 800.00p 823.83p 800.00p 820.00p 39522
23/09/2024 822.00p 826.00p 806.00p 816.00p 34581
20/09/2024 804.00p 808.00p 799.01p 808.00p 67240
19/09/2024 820.00p 824.00p 797.50p 810.00p 61387
18/09/2024 812.00p 813.80p 798.50p 808.00p 33526
17/09/2024 810.00p 818.00p 798.00p 816.00p 41263
16/09/2024 814.00p 814.00p 796.97p 810.00p 37113
13/09/2024 808.00p 811.20p 793.00p 808.00p 31237
12/09/2024 806.00p 807.60p 798.40p 806.00p 94816
11/09/2024 796.00p 802.00p 783.00p 802.00p 37439
10/09/2024 792.00p 800.00p 788.10p 800.00p 39336
09/09/2024 788.00p 798.00p 778.00p 796.00p 117898
06/09/2024 782.00p 796.20p 778.00p 778.00p 31344
05/09/2024 796.00p 802.00p 792.00p 794.00p 56158
04/09/2024 794.00p 800.00p 788.64p 796.00p 39825
03/09/2024 806.00p 806.00p 794.12p 804.00p 64982
30/08/2024 794.00p 804.00p 787.92p 802.00p 71197
29/08/2024 790.00p 804.00p 789.01p 792.00p 212169
28/08/2024 804.00p 804.00p 792.00p 794.00p 84357
27/08/2024 800.00p 806.00p 793.96p 798.00p 81724
23/08/2024 804.00p 804.00p 792.06p 800.00p 98314
22/08/2024 800.00p 808.00p 794.00p 800.00p 77165
21/08/2024 788.00p 808.00p 788.00p 802.00p 54450
20/08/2024 802.00p 808.00p 800.55p 802.00p 23656
19/08/2024 798.00p 808.00p 788.96p 802.00p 52184
16/08/2024 792.00p 808.00p 790.00p 794.00p 35726
15/08/2024 796.00p 808.00p 788.00p 792.00p 67797
14/08/2024 796.00p 802.00p 792.16p 796.00p 57564
13/08/2024 800.00p 808.00p 782.51p 798.00p 55585
12/08/2024 798.00p 806.00p 786.00p 796.00p 20587
09/08/2024 790.00p 802.00p 782.00p 786.00p 138007
08/08/2024 790.00p 802.00p 785.00p 802.00p 80163
07/08/2024 800.00p 800.00p 784.62p 790.00p 34201
06/08/2024 776.00p 802.00p 768.75p 780.00p 91749
05/08/2024 786.00p 798.00p 770.00p 774.00p 68024
02/08/2024 810.00p 810.00p 789.45p 804.00p 46759
01/08/2024 814.00p 814.00p 802.00p 812.00p 36786
31/07/2024 806.00p 816.00p 800.00p 816.00p 88712
30/07/2024 800.00p 812.00p 791.55p 812.00p 63310
29/07/2024 798.00p 802.00p 792.46p 802.00p 56525
26/07/2024 780.00p 797.38p 769.36p 796.00p 62623
25/07/2024 776.00p 778.12p 766.52p 778.00p 141731
24/07/2024 778.00p 779.34p 770.00p 770.00p 51053
23/07/2024 782.00p 784.24p 778.00p 778.00p 69863
22/07/2024 788.00p 800.00p 782.00p 782.00p 193166
19/07/2024 798.00p 800.00p 788.00p 794.00p 28628
18/07/2024 806.00p 814.00p 796.00p 796.00p 75850
17/07/2024 800.00p 808.00p 796.75p 798.00p 48594
16/07/2024 802.00p 814.00p 796.75p 804.00p 44762
15/07/2024 810.00p 816.00p 800.35p 802.00p 57878
12/07/2024 806.00p 820.00p 802.00p 804.00p 75993
11/07/2024 812.00p 816.00p 808.12p 810.00p 71398
10/07/2024 812.00p 816.00p 808.75p 810.00p 80326
09/07/2024 820.00p 824.00p 810.75p 816.00p 117587
08/07/2024 806.00p 822.00p 806.00p 816.00p 96187
05/07/2024 822.00p 824.00p 808.00p 810.00p 77842
04/07/2024 824.00p 824.00p 818.00p 822.00p 78113
03/07/2024 822.00p 824.00p 818.72p 822.00p 68218
02/07/2024 820.00p 824.00p 813.14p 820.00p 90977
01/07/2024 820.00p 826.00p 816.00p 820.00p 51928
28/06/2024 822.00p 826.00p 807.40p 824.00p 54635
27/06/2024 818.00p 822.00p 805.14p 814.00p 76914
26/06/2024 812.00p 816.80p 812.00p 816.00p 28279
25/06/2024 812.00p 816.00p 808.09p 810.00p 40553
24/06/2024 812.00p 818.00p 803.50p 812.00p 47708
21/06/2024 800.00p 812.00p 796.63p 812.00p 58560
20/06/2024 794.00p 804.00p 787.25p 804.00p 50321
19/06/2024 790.00p 798.00p 782.00p 794.00p 47127
18/06/2024 786.00p 796.00p 782.00p 792.00p 83633
17/06/2024 780.00p 794.00p 780.00p 786.00p 92345
14/06/2024 788.00p 792.00p 780.00p 780.00p 44181
13/06/2024 796.00p 800.00p 780.75p 782.00p 115158
12/06/2024 794.00p 797.10p 790.00p 796.00p 182066
11/06/2024 794.00p 798.00p 786.00p 794.00p 88026
10/06/2024 782.00p 795.39p 779.02p 792.00p 58186
07/06/2024 770.00p 786.00p 762.88p 786.00p 65159
06/06/2024 752.00p 764.00p 742.00p 764.00p 47775
05/06/2024 736.00p 760.00p 726.00p 752.00p 54020
04/06/2024 740.00p 748.00p 668.00p 728.00p 194463
03/06/2024 752.00p 774.00p 745.57p 764.00p 76335
31/05/2024 738.00p 748.00p 735.43p 740.00p 32282

*Close Price adjusted for both dividends and splits