Aberdeen New India Investment Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 800.00 | 804.00 | 786.00 | 794.00 | 794.00 | 59,869 |
| 2025-11-06 | 800.00 | 802.00 | 787.97 | 794.00 | 794.00 | 181,914 |
| 2025-11-05 | 800.00 | 802.00 | 786.00 | 800.00 | 800.00 | 196,488 |
| 2025-11-04 | 800.00 | 802.00 | 786.00 | 796.00 | 796.00 | 88,404 |
| 2025-11-03 | 802.00 | 810.00 | 792.00 | 802.00 | 802.00 | 94,758 |
| 2025-10-31 | 800.00 | 810.00 | 796.00 | 804.00 | 804.00 | 67,774 |
| 2025-10-30 | 804.00 | 812.00 | 795.33 | 804.00 | 804.00 | 68,888 |
| 2025-10-29 | 804.00 | 808.00 | 795.83 | 804.00 | 804.00 | 92,437 |
| 2025-10-28 | 800.00 | 808.00 | 794.64 | 800.00 | 800.00 | 67,376 |
| 2025-10-27 | 806.00 | 806.00 | 792.00 | 806.00 | 806.00 | 107,284 |
| 2025-10-24 | 810.00 | 810.00 | 788.00 | 806.00 | 806.00 | 38,213 |
| 2025-10-23 | 804.00 | 810.00 | 798.00 | 802.00 | 802.00 | 30,364 |
| 2025-10-22 | 800.00 | 810.00 | 796.71 | 806.00 | 806.00 | 50,260 |
| 2025-10-21 | 794.00 | 800.00 | 786.00 | 798.00 | 798.00 | 50,027 |
| 2025-10-20 | 790.00 | 796.00 | 782.00 | 794.00 | 794.00 | 37,126 |
| 2025-10-17 | 790.00 | 800.00 | 782.00 | 796.00 | 796.00 | 78,387 |
| 2025-10-16 | 798.00 | 798.00 | 792.00 | 794.00 | 794.00 | 98,130 |
| 2025-10-15 | 778.00 | 796.00 | 778.00 | 794.00 | 794.00 | 85,175 |
| 2025-10-14 | 788.00 | 792.00 | 785.00 | 790.00 | 790.00 | 41,733 |
| 2025-10-13 | 786.00 | 793.40 | 783.48 | 792.00 | 792.00 | 80,369 |
| 2025-10-10 | 782.00 | 792.00 | 778.51 | 788.00 | 788.00 | 141,729 |
| 2025-10-09 | 780.00 | 782.00 | 774.00 | 782.00 | 782.00 | 50,299 |
| 2025-10-08 | 778.00 | 778.00 | 768.00 | 776.00 | 776.00 | 61,298 |
| 2025-10-07 | 778.00 | 780.00 | 770.00 | 772.00 | 772.00 | 73,428 |
| 2025-10-06 | 770.00 | 784.00 | 762.00 | 774.00 | 774.00 | 71,475 |
| 2025-10-03 | 766.00 | 782.00 | 761.36 | 768.00 | 768.00 | 95,658 |
| 2025-10-02 | 762.00 | 770.00 | 758.00 | 770.00 | 770.00 | 56,305 |
| 2025-10-01 | 766.00 | 766.00 | 754.00 | 762.00 | 762.00 | 30,578 |
| 2025-09-30 | 758.00 | 764.00 | 754.00 | 764.00 | 764.00 | 101,316 |
| 2025-09-29 | 768.00 | 788.00 | 760.00 | 762.00 | 762.00 | 22,496 |
| 2025-09-26 | 790.00 | 790.00 | 764.00 | 768.00 | 768.00 | 21,137 |
| 2025-09-25 | 778.00 | 790.00 | 772.00 | 780.00 | 780.00 | 66,320 |
| 2025-09-24 | 780.00 | 790.00 | 774.63 | 780.00 | 780.00 | 94,777 |
| 2025-09-23 | 786.00 | 806.00 | 780.40 | 784.00 | 784.00 | 69,687 |
| 2025-09-22 | 796.00 | 806.00 | 788.00 | 792.00 | 792.00 | 52,919 |
| 2025-09-19 | 796.00 | 804.00 | 784.94 | 800.00 | 800.00 | 90,115 |
| 2025-09-18 | 792.00 | 804.00 | 782.00 | 798.00 | 798.00 | 61,548 |
| 2025-09-17 | 788.00 | 802.00 | 778.26 | 794.00 | 794.00 | 203,544 |
| 2025-09-16 | 786.00 | 802.00 | 776.00 | 786.00 | 786.00 | 161,965 |
| 2025-09-15 | 786.00 | 802.00 | 780.06 | 786.00 | 786.00 | 79,804 |
| 2025-09-12 | 786.00 | 802.00 | 785.68 | 786.00 | 786.00 | 9,775 |
| 2025-09-11 | 786.00 | 802.00 | 778.00 | 788.00 | 788.00 | 13,264 |
| 2025-09-10 | 784.00 | 802.00 | 784.00 | 788.00 | 788.00 | 29,614 |
| 2025-09-09 | 788.00 | 802.00 | 782.00 | 788.00 | 788.00 | 59,653 |
| 2025-09-08 | 790.00 | 798.00 | 774.00 | 790.00 | 790.00 | 18,088 |
| 2025-09-05 | 788.00 | 800.00 | 776.00 | 783.00 | 783.00 | 33,015 |
| 2025-09-04 | 788.00 | 800.00 | 783.88 | 786.00 | 786.00 | 79,153 |
| 2025-09-03 | 782.00 | 792.00 | 774.00 | 788.00 | 788.00 | 54,689 |
| 2025-09-02 | 786.00 | 798.00 | 772.83 | 784.00 | 784.00 | 93,669 |
| 2025-09-01 | 776.00 | 788.00 | 772.00 | 784.00 | 784.00 | 66,196 |
| 2025-08-29 | 780.00 | 800.00 | 774.92 | 778.00 | 778.00 | 25,313 |
| 2025-08-28 | 788.00 | 808.00 | 782.63 | 784.00 | 784.00 | 25,580 |
| 2025-08-27 | 790.00 | 806.00 | 786.00 | 790.00 | 790.00 | 83,390 |
| 2025-08-26 | 796.00 | 810.00 | 790.63 | 792.00 | 792.00 | 75,485 |
| 2025-08-22 | 804.00 | 810.00 | 797.20 | 798.00 | 798.00 | 17,885 |
| 2025-08-21 | 808.00 | 812.00 | 797.36 | 804.00 | 804.00 | 96,561 |
| 2025-08-20 | 804.00 | 809.00 | 790.14 | 809.00 | 809.00 | 25,940 |
| 2025-08-19 | 794.00 | 799.00 | 785.60 | 799.00 | 799.00 | 14,437 |
| 2025-08-18 | 792.00 | 797.00 | 776.00 | 790.00 | 790.00 | 36,779 |
| 2025-08-15 | 782.00 | 796.00 | 776.00 | 778.00 | 778.00 | 29,983 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-10-01 | 0.0100 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.