JPMorgan Indian Investment Trust (JII) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. JPMorgan Indian Investment Trust

Date Open High Low Close* Volume
12/07/2024 1,018.00p 1,028.00p 1,012.00p 1,018.00p 117983
11/07/2024 1,024.00p 1,028.00p 1,014.00p 1,018.00p 103063
10/07/2024 1,022.00p 1,026.00p 1,012.00p 1,022.00p 137978
09/07/2024 1,028.00p 1,034.00p 1,022.00p 1,024.00p 105116
08/07/2024 1,028.00p 1,028.00p 1,022.00p 1,028.00p 139927
05/07/2024 1,026.00p 1,042.00p 1,017.00p 1,042.00p 180964
04/07/2024 1,022.00p 1,028.00p 1,016.00p 1,028.00p 62547
03/07/2024 1,022.00p 1,026.00p 1,014.00p 1,018.00p 88352
02/07/2024 1,022.00p 1,022.00p 1,010.00p 1,010.00p 53355
01/07/2024 1,014.00p 1,022.00p 1,008.00p 1,008.00p 77442
28/06/2024 1,020.00p 1,020.00p 1,014.00p 1,018.00p 72695
27/06/2024 1,006.00p 1,016.00p 1,004.60p 1,012.00p 74609
26/06/2024 1,002.00p 1,008.00p 1,001.64p 1,008.00p 166016
25/06/2024 992.00p 1,004.00p 991.00p 1,004.00p 111267
24/06/2024 997.00p 1,000.00p 984.00p 996.00p 41156
21/06/2024 986.00p 997.00p 976.00p 997.00p 67175
20/06/2024 982.00p 990.00p 980.00p 987.00p 97555
19/06/2024 984.00p 991.00p 979.00p 981.00p 150936
18/06/2024 971.00p 983.00p 970.78p 983.00p 151801
17/06/2024 966.00p 978.00p 965.00p 972.00p 72546
14/06/2024 971.00p 974.00p 965.00p 968.00p 137362
13/06/2024 970.00p 983.00p 964.00p 964.00p 162654
12/06/2024 985.00p 985.00p 968.00p 968.00p 92627
11/06/2024 980.00p 985.00p 971.00p 971.00p 108065
10/06/2024 980.00p 982.00p 975.01p 982.00p 71699
07/06/2024 970.00p 980.00p 968.68p 973.00p 60997
06/06/2024 963.00p 970.00p 953.64p 962.00p 96728
05/06/2024 940.00p 962.00p 940.00p 956.00p 138785
04/06/2024 940.00p 948.00p 911.00p 935.00p 137703
03/06/2024 966.00p 972.61p 960.00p 971.00p 157699
31/05/2024 955.00p 955.00p 944.00p 950.00p 178548
30/05/2024 946.00p 961.00p 943.00p 950.00p 299653
29/05/2024 945.00p 960.00p 945.00p 951.00p 61951
28/05/2024 962.00p 964.00p 951.00p 954.00p 111040
24/05/2024 965.00p 965.00p 951.00p 962.00p 62224
23/05/2024 960.00p 960.00p 948.00p 948.00p 119745
22/05/2024 964.00p 964.00p 948.00p 948.00p 66766
21/05/2024 956.00p 968.00p 950.00p 953.00p 72183
20/05/2024 960.00p 968.00p 956.00p 956.00p 129779
17/05/2024 962.00p 962.00p 955.00p 955.00p 71417
16/05/2024 971.00p 971.00p 954.00p 958.00p 147581
15/05/2024 960.00p 964.99p 955.00p 955.00p 67802
14/05/2024 971.00p 971.00p 957.00p 961.00p 74307
13/05/2024 953.00p 966.00p 953.00p 955.00p 63368
10/05/2024 960.00p 962.00p 955.00p 956.00p 110828
09/05/2024 966.00p 967.00p 955.00p 958.00p 91642
08/05/2024 971.00p 971.00p 960.00p 963.00p 189059
07/05/2024 968.00p 973.00p 962.00p 963.00p 225314
03/05/2024 965.00p 971.00p 951.00p 971.00p 60040
02/05/2024 952.00p 969.00p 948.00p 969.00p 87526
01/05/2024 946.00p 953.00p 945.00p 953.00p 144595
30/04/2024 950.00p 950.00p 940.00p 948.00p 166390
29/04/2024 947.00p 949.22p 939.00p 945.00p 134531
26/04/2024 934.00p 945.00p 934.00p 945.00p 110361
25/04/2024 938.00p 942.00p 933.00p 939.00p 45722
24/04/2024 935.00p 943.00p 934.43p 935.00p 116650
23/04/2024 935.00p 940.00p 930.50p 940.00p 161525
22/04/2024 925.00p 932.00p 922.41p 932.00p 61679
19/04/2024 910.00p 927.00p 910.00p 920.00p 54714
18/04/2024 920.00p 928.00p 911.00p 911.00p 37917
17/04/2024 923.00p 926.00p 913.00p 916.00p 113236
16/04/2024 918.00p 924.75p 916.00p 917.00p 86285
15/04/2024 926.00p 927.00p 915.00p 925.00p 116890
12/04/2024 922.00p 928.00p 918.00p 926.00p 87927
11/04/2024 915.00p 921.00p 915.00p 919.00p 52737
10/04/2024 916.00p 918.00p 913.00p 917.00p 149449
09/04/2024 916.00p 920.00p 913.00p 914.00p 96392
08/04/2024 908.00p 915.00p 901.35p 913.00p 83285
05/04/2024 903.00p 908.00p 901.00p 908.00p 80733
04/04/2024 906.00p 913.00p 900.00p 905.00p 113213
03/04/2024 906.00p 911.00p 902.00p 906.00p 66778
02/04/2024 907.00p 909.08p 898.00p 902.00p 102890
28/03/2024 908.00p 910.00p 902.00p 904.00p 111625
27/03/2024 898.00p 902.00p 894.00p 898.00p 108390
26/03/2024 886.00p 898.00p 886.00p 898.00p 86508
25/03/2024 894.00p 894.00p 886.00p 890.00p 179310
22/03/2024 894.00p 898.00p 887.33p 894.00p 120972
21/03/2024 894.00p 894.80p 887.68p 892.00p 147035
20/03/2024 898.00p 898.00p 890.00p 886.00p 56737
19/03/2024 898.00p 898.00p 886.00p 890.00p 124663
18/03/2024 898.00p 899.52p 890.90p 894.00p 70646
15/03/2024 900.00p 904.00p 887.98p 890.00p 198866
14/03/2024 896.00p 912.00p 894.00p 898.00p 146280
13/03/2024 920.00p 924.00p 896.00p 896.00p 196578
12/03/2024 920.00p 929.72p 920.00p 920.00p 81270
11/03/2024 928.00p 934.00p 919.76p 928.00p 79769
08/03/2024 932.00p 934.50p 926.00p 932.00p 74596
07/03/2024 936.00p 936.00p 930.00p 932.00p 55012
06/03/2024 932.00p 936.00p 930.00p 932.00p 72762
05/03/2024 932.00p 940.00p 930.00p 932.00p 55933
04/03/2024 938.00p 940.00p 934.00p 936.00p 90269
01/03/2024 930.00p 938.00p 928.00p 938.00p 91440
29/02/2024 930.00p 933.36p 922.00p 922.00p 86159
28/02/2024 932.00p 932.00p 922.00p 926.00p 74334
27/02/2024 928.00p 932.00p 924.00p 930.00p 83364
26/02/2024 930.00p 936.00p 924.00p 928.00p 82794
23/02/2024 932.00p 936.00p 930.00p 930.00p 105270
22/02/2024 930.00p 940.00p 928.00p 932.00p 111120
21/02/2024 938.00p 938.00p 928.00p 928.00p 88366
20/02/2024 938.00p 940.00p 935.00p 936.00p 71931
19/02/2024 936.00p 940.00p 928.02p 934.00p 92998
16/02/2024 934.00p 940.00p 932.00p 932.00p 79069
15/02/2024 936.00p 938.00p 928.00p 932.00p 61032
14/02/2024 920.00p 934.00p 915.75p 926.00p 188768
13/02/2024 924.00p 930.00p 916.00p 916.00p 33345
12/02/2024 936.00p 936.00p 920.00p 922.00p 114904
09/02/2024 932.00p 933.97p 922.00p 928.00p 57589
08/02/2024 934.00p 936.00p 923.99p 924.00p 87111
07/02/2024 932.00p 936.00p 928.00p 928.00p 109186
06/02/2024 930.00p 938.00p 926.00p 926.00p 87446
05/02/2024 926.00p 930.00p 920.00p 920.00p 93570
02/02/2024 920.00p 926.00p 912.00p 926.00p 73398
01/02/2024 924.00p 924.00p 912.00p 916.00p 92081
31/01/2024 914.00p 924.00p 910.00p 920.00p 113501
30/01/2024 922.00p 922.00p 906.00p 908.00p 51534
29/01/2024 916.00p 918.00p 906.00p 912.00p 116966
26/01/2024 914.00p 918.00p 906.00p 906.00p 164296
25/01/2024 910.00p 918.00p 908.00p 910.00p 118689
24/01/2024 914.00p 920.00p 912.00p 914.00p 68356
23/01/2024 920.00p 932.00p 906.00p 914.00p 102144
22/01/2024 926.00p 926.00p 922.00p 922.00p 745800
19/01/2024 926.00p 930.00p 919.92p 926.00p 336378
18/01/2024 932.00p 934.00p 918.00p 918.00p 53287
17/01/2024 930.00p 932.08p 918.00p 918.00p 108070
16/01/2024 940.00p 940.00p 930.00p 930.00p 133210
15/01/2024 938.00p 940.00p 930.00p 936.00p 55553
12/01/2024 934.00p 934.00p 924.00p 930.00p 164150
11/01/2024 920.00p 936.00p 920.00p 922.00p 113726
10/01/2024 924.00p 930.00p 922.00p 924.00p 60816
09/01/2024 932.00p 940.00p 922.00p 922.00p 65832
08/01/2024 930.00p 938.00p 922.00p 922.00p 37910
05/01/2024 940.00p 940.00p 928.00p 928.00p 40818
04/01/2024 942.00p 942.00p 928.04p 932.00p 46237
03/01/2024 928.00p 938.00p 926.00p 934.00p 79434
02/01/2024 930.00p 940.00p 930.00p 934.00p 82220
29/12/2023 934.00p 938.32p 930.00p 938.00p 17477
28/12/2023 932.00p 938.00p 924.00p 938.00p 53712
27/12/2023 926.00p 930.00p 918.00p 930.00p 42856
22/12/2023 916.00p 924.00p 912.00p 918.00p 42434
21/12/2023 920.00p 924.00p 910.00p 924.00p 70608
20/12/2023 922.00p 922.00p 910.00p 922.00p 87410
19/12/2023 916.00p 920.25p 912.33p 916.00p 124606
18/12/2023 914.00p 916.00p 910.00p 916.00p 157889
15/12/2023 914.00p 914.00p 904.00p 912.00p 165705
14/12/2023 906.00p 916.00p 904.00p 906.00p 118484
13/12/2023 904.00p 906.00p 896.00p 902.00p 134186
12/12/2023 910.00p 910.00p 896.00p 902.00p 80544
11/12/2023 912.00p 912.00p 900.00p 908.00p 74202
08/12/2023 910.00p 910.00p 902.00p 906.00p 63803
07/12/2023 904.00p 912.00p 904.00p 906.00p 46852
06/12/2023 910.00p 912.00p 900.00p 908.00p 86351
05/12/2023 890.00p 908.00p 888.00p 904.00p 90198
04/12/2023 872.00p 898.00p 868.00p 896.00p 49435
01/12/2023 868.00p 876.00p 866.00p 876.00p 60750
30/11/2023 860.00p 865.00p 854.00p 862.00p 68582
29/11/2023 856.00p 860.00p 853.92p 858.00p 35983
28/11/2023 852.00p 856.00p 852.00p 856.00p 70334
27/11/2023 856.00p 856.00p 852.00p 854.00p 46249
24/11/2023 858.00p 858.00p 853.33p 856.00p 28329
23/11/2023 858.00p 860.00p 854.92p 858.00p 59054
22/11/2023 856.00p 862.00p 856.00p 858.00p 89785
21/11/2023 862.00p 862.00p 852.00p 852.00p 91927
20/11/2023 860.00p 862.00p 852.76p 856.00p 36071
17/11/2023 860.00p 862.00p 852.76p 860.00p 43132
16/11/2023 854.00p 860.00p 853.76p 860.00p 39681
15/11/2023 852.00p 858.00p 850.00p 856.00p 147628
14/11/2023 856.00p 856.00p 848.00p 856.00p 132205
13/11/2023 856.00p 856.00p 852.00p 856.00p 193783
10/11/2023 854.00p 854.00p 842.00p 854.00p 55791
09/11/2023 852.00p 854.00p 846.00p 850.00p 171000
08/11/2023 840.00p 850.00p 840.00p 850.00p 42908
07/11/2023 844.00p 844.00p 836.00p 842.00p 38265
06/11/2023 840.00p 844.00p 836.00p 842.00p 42269
03/11/2023 844.00p 844.00p 834.00p 838.00p 67891
02/11/2023 842.00p 844.00p 832.00p 836.00p 73566
01/11/2023 828.00p 832.00p 824.00p 824.00p 122555
31/10/2023 834.00p 836.00p 824.00p 828.00p 52298
30/10/2023 830.00p 834.00p 824.79p 826.00p 40566
27/10/2023 826.00p 831.98p 822.00p 822.00p 58910
26/10/2023 840.00p 840.00p 822.00p 822.00p 312193
25/10/2023 842.00p 852.00p 832.00p 832.00p 101397
24/10/2023 858.00p 858.00p 842.00p 842.00p 37177
23/10/2023 860.00p 870.00p 848.00p 848.00p 53830
20/10/2023 860.00p 868.00p 858.28p 860.00p 43366
19/10/2023 868.00p 870.00p 864.00p 864.00p 23259
18/10/2023 862.00p 868.00p 862.00p 864.00p 60242
17/10/2023 870.00p 874.00p 866.00p 868.00p 62546
16/10/2023 868.00p 874.00p 864.00p 864.00p 25848
13/10/2023 860.00p 874.00p 860.00p 866.00p 49517
12/10/2023 870.00p 876.00p 866.00p 870.00p 464173
11/10/2023 858.00p 870.00p 854.00p 870.00p 51445
10/10/2023 858.00p 866.00p 857.15p 866.00p 48614
09/10/2023 860.00p 860.00p 856.00p 856.00p 66921
06/10/2023 856.00p 868.00p 856.00p 858.00p 51141
05/10/2023 858.00p 868.00p 856.00p 856.00p 17983
04/10/2023 852.00p 860.00p 852.00p 856.00p 136784
03/10/2023 862.00p 862.00p 850.00p 856.00p 57026
02/10/2023 872.00p 872.00p 852.00p 854.00p 49122
29/09/2023 868.00p 876.00p 854.00p 854.00p 94155
28/09/2023 868.00p 876.00p 862.00p 864.00p 57295

*Close Price adjusted for both dividends and splits