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
23/04/2026 702.00p 702.00p 679.55p 686.00p 17911
22/04/2026 700.00p 704.00p 689.26p 698.00p 22484
21/04/2026 690.00p 704.00p 690.00p 704.00p 46102
20/04/2026 696.00p 703.30p 690.63p 698.00p 60291
17/04/2026 690.00p 704.00p 673.84p 698.00p 64283
16/04/2026 690.00p 692.00p 670.00p 690.00p 36576
15/04/2026 690.00p 694.00p 676.74p 680.00p 32685
14/04/2026 688.00p 694.00p 679.60p 688.00p 22453
13/04/2026 682.00p 690.50p 668.00p 686.00p 29529
10/04/2026 692.00p 702.00p 679.46p 692.00p 37942
09/04/2026 690.00p 702.00p 676.80p 686.00p 19616
08/04/2026 678.00p 704.00p 662.00p 696.00p 60955
07/04/2026 638.00p 676.00p 638.00p 664.00p 62645
02/04/2026 650.00p 660.00p 634.05p 648.00p 32847
01/04/2026 668.00p 668.00p 636.00p 648.00p 57436
31/03/2026 636.00p 650.00p 632.19p 640.00p 54516
30/03/2026 652.00p 670.00p 638.00p 638.00p 58154
27/03/2026 672.00p 672.00p 650.00p 652.00p 17777
26/03/2026 660.00p 669.20p 646.68p 664.00p 9842
25/03/2026 660.00p 668.00p 649.28p 666.00p 33202
24/03/2026 656.00p 670.00p 644.00p 644.00p 26323
23/03/2026 640.00p 660.00p 606.00p 652.00p 57499
20/03/2026 664.00p 678.00p 632.00p 632.00p 104413
19/03/2026 660.00p 686.00p 660.00p 664.00p 73701
18/03/2026 674.00p 695.78p 674.00p 692.00p 38009
17/03/2026 672.00p 688.00p 670.00p 680.00p 45858
16/03/2026 664.00p 676.00p 658.00p 676.00p 102360
13/03/2026 680.00p 704.00p 652.26p 678.00p 50218
12/03/2026 680.00p 696.00p 668.00p 682.00p 70646
11/03/2026 696.00p 722.00p 688.00p 688.00p 27100
10/03/2026 684.00p 717.04p 672.00p 698.00p 53204
09/03/2026 696.00p 721.74p 666.00p 696.00p 82678
06/03/2026 714.00p 736.00p 706.50p 718.00p 22262
05/03/2026 720.00p 744.00p 700.00p 722.00p 49214
04/03/2026 704.00p 730.00p 686.26p 720.00p 47605
03/03/2026 722.00p 728.77p 704.00p 714.00p 80502
02/03/2026 722.00p 742.00p 720.00p 722.00p 37512
27/02/2026 734.00p 756.00p 732.00p 734.00p 21041
26/02/2026 740.00p 756.00p 736.00p 742.00p 41891
25/02/2026 750.00p 758.00p 732.00p 750.00p 19511
24/02/2026 738.00p 756.00p 734.00p 736.00p 35270
23/02/2026 742.00p 760.00p 732.00p 744.00p 37059
20/02/2026 742.00p 758.00p 734.40p 746.00p 50240
19/02/2026 734.00p 758.00p 734.00p 744.00p 601880
18/02/2026 748.00p 758.00p 736.64p 752.00p 563903
17/02/2026 748.00p 758.00p 744.00p 752.00p 43949
16/02/2026 740.00p 744.00p 735.23p 740.00p 36848
13/02/2026 748.00p 758.00p 736.00p 736.00p 62802
12/02/2026 750.00p 772.00p 744.00p 748.00p 68840
11/02/2026 752.00p 772.00p 744.62p 754.00p 64658
10/02/2026 756.00p 770.00p 753.10p 758.00p 62162
09/02/2026 748.00p 768.00p 748.00p 764.00p 51543
06/02/2026 750.00p 768.00p 749.05p 756.00p 50169
05/02/2026 744.00p 768.00p 740.01p 750.00p 61880
04/02/2026 746.00p 752.76p 738.75p 752.00p 132279
03/02/2026 738.00p 748.00p 714.00p 748.00p 71112
02/02/2026 700.00p 720.00p 696.00p 718.00p 38503
30/01/2026 708.00p 716.00p 684.00p 716.00p 60442
29/01/2026 704.00p 713.20p 701.00p 710.00p 102088
28/01/2026 706.00p 712.00p 702.96p 708.00p 99169
27/01/2026 708.00p 714.00p 698.43p 704.00p 237068
26/01/2026 710.00p 712.00p 698.00p 708.00p 386307
23/01/2026 728.00p 748.00p 708.00p 712.00p 54958
22/01/2026 730.00p 740.00p 728.00p 730.00p 305912
21/01/2026 732.00p 754.00p 726.16p 732.00p 406059
20/01/2026 742.00p 758.00p 730.66p 734.00p 45678
19/01/2026 756.00p 765.05p 748.00p 756.00p 35081
16/01/2026 760.00p 776.00p 750.00p 762.00p 845848
15/01/2026 764.00p 776.00p 756.00p 758.00p 33759
14/01/2026 764.00p 776.00p 753.17p 756.00p 104723
13/01/2026 764.00p 776.00p 758.00p 762.00p 29390
12/01/2026 764.00p 784.00p 754.00p 756.00p 327589
09/01/2026 772.00p 792.00p 762.00p 768.00p 83267
08/01/2026 776.00p 790.00p 769.34p 774.00p 110291
07/01/2026 780.00p 784.00p 776.00p 784.00p 619698
06/01/2026 790.00p 790.00p 774.64p 778.00p 35248
05/01/2026 784.00p 790.00p 770.00p 784.00p 20992
02/01/2026 784.00p 790.00p 780.00p 786.00p 16358
31/12/2025 780.00p 788.00p 771.09p 784.00p 5308
30/12/2025 772.00p 780.00p 772.00p 774.00p 45387
29/12/2025 772.00p 788.00p 772.00p 774.00p 18333
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

*Close Price adjusted for both dividends and splits