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
27/09/2023 876.00p 878.00p 866.00p 866.00p 99989
26/09/2023 876.00p 878.00p 868.00p 870.00p 103880
25/09/2023 868.00p 880.00p 868.00p 868.00p 83476
22/09/2023 870.00p 872.46p 868.00p 872.00p 136692
21/09/2023 876.00p 878.00p 866.00p 870.00p 29057
20/09/2023 866.00p 880.00p 866.00p 874.00p 36642
19/09/2023 888.00p 890.00p 876.00p 876.00p 29613
18/09/2023 880.00p 886.00p 880.00p 882.00p 194353
15/09/2023 880.00p 884.00p 868.00p 878.00p 141137
14/09/2023 866.00p 902.00p 856.00p 902.00p 150134
13/09/2023 862.00p 866.00p 854.00p 866.00p 31505
12/09/2023 858.00p 864.00p 858.00p 862.00p 86943
11/09/2023 850.00p 862.00p 850.00p 860.00p 106553
08/09/2023 850.00p 858.00p 840.00p 858.00p 135556
07/09/2023 842.00p 852.00p 839.60p 852.00p 27930
06/09/2023 840.00p 844.00p 834.20p 844.00p 64034
05/09/2023 836.00p 846.00p 834.00p 846.00p 307125
04/09/2023 836.00p 842.00p 836.00p 838.00p 95627
01/09/2023 836.00p 842.00p 834.00p 838.00p 53528
31/08/2023 834.00p 842.00p 834.00p 834.00p 33190
30/08/2023 842.00p 842.00p 832.00p 834.00p 142479
29/08/2023 840.00p 842.00p 830.00p 830.00p 38419
25/08/2023 826.00p 836.00p 826.00p 830.00p 24392
24/08/2023 838.00p 840.00p 828.00p 828.00p 50157
23/08/2023 830.00p 840.00p 820.00p 840.00p 54909
22/08/2023 822.00p 830.00p 820.00p 824.00p 23130
21/08/2023 820.00p 828.00p 820.00p 822.00p 49615
18/08/2023 828.00p 828.00p 820.00p 822.00p 72440
17/08/2023 836.00p 836.00p 822.00p 828.00p 36826
16/08/2023 822.00p 836.00p 822.00p 826.00p 69820
15/08/2023 826.00p 834.00p 822.00p 826.00p 38742
14/08/2023 842.00p 842.00p 828.00p 830.00p 21138
11/08/2023 830.00p 840.00p 830.00p 830.00p 28407
10/08/2023 842.00p 842.00p 832.00p 832.00p 29307
09/08/2023 842.00p 842.00p 830.00p 840.00p 57338
08/08/2023 836.00p 842.00p 832.82p 840.00p 349685
07/08/2023 840.00p 840.00p 834.00p 840.00p 36566
04/08/2023 836.00p 840.00p 832.00p 836.00p 93011
03/08/2023 840.00p 840.00p 830.00p 836.00p 30526
02/08/2023 834.00p 844.00p 830.00p 838.00p 35835
01/08/2023 850.00p 850.00p 836.00p 840.00p 40926
31/07/2023 844.00p 854.00p 836.00p 836.00p 62896
28/07/2023 840.00p 854.00p 840.00p 842.00p 34627
27/07/2023 854.00p 854.00p 842.00p 842.00p 14313
26/07/2023 850.00p 854.00p 844.00p 844.00p 18751
25/07/2023 852.00p 856.00p 844.00p 850.00p 501821
24/07/2023 850.00p 852.00p 844.00p 848.00p 133218
21/07/2023 850.00p 854.00p 842.00p 848.00p 37043
20/07/2023 848.00p 854.00p 845.56p 854.00p 47887
19/07/2023 826.00p 854.00p 819.20p 854.00p 82330
18/07/2023 820.00p 824.00p 820.00p 822.00p 21815
17/07/2023 820.00p 825.60p 818.00p 820.00p 35424
14/07/2023 818.00p 822.00p 818.00p 822.00p 15414
13/07/2023 824.00p 824.00p 814.00p 822.00p 127198
12/07/2023 816.00p 824.00p 816.00p 822.00p 266993
11/07/2023 818.00p 820.00p 812.00p 818.00p 49874
10/07/2023 812.00p 817.26p 810.00p 810.00p 52477
07/07/2023 816.00p 818.00p 810.00p 810.00p 70172
06/07/2023 820.00p 824.00p 816.00p 816.00p 63065
05/07/2023 824.00p 828.00p 822.00p 826.00p 24046
04/07/2023 824.00p 828.00p 822.00p 826.00p 40768
03/07/2023 830.00p 830.00p 822.80p 824.00p 23732
30/06/2023 820.00p 828.00p 820.00p 828.00p 59936
29/06/2023 824.00p 826.00p 816.00p 818.00p 81421
28/06/2023 804.00p 824.00p 800.00p 824.00p 44191
27/06/2023 804.00p 812.00p 800.00p 800.00p 42380
26/06/2023 802.00p 806.00p 798.00p 798.00p 121077
23/06/2023 806.00p 810.00p 798.00p 798.00p 109820
22/06/2023 812.00p 826.00p 808.00p 808.00p 69813
21/06/2023 818.00p 822.00p 813.00p 816.00p 149992
20/06/2023 812.00p 824.00p 812.00p 816.00p 33812
19/06/2023 818.00p 824.00p 818.00p 818.00p 28880
16/06/2023 824.00p 828.00p 818.00p 822.00p 146085
15/06/2023 832.00p 832.00p 820.00p 820.00p 42720
14/06/2023 832.00p 836.00p 826.00p 826.00p 167923
13/06/2023 834.00p 836.00p 828.00p 828.00p 48855
12/06/2023 830.00p 836.00p 823.75p 830.00p 46204
09/06/2023 826.00p 836.00p 822.00p 826.00p 58104
08/06/2023 834.00p 836.43p 829.04p 832.00p 138918
07/06/2023 834.00p 836.00p 832.00p 836.00p 53789
06/06/2023 834.00p 836.25p 822.00p 834.00p 80591
05/06/2023 828.00p 836.00p 826.00p 832.00p 59756
02/06/2023 826.00p 832.00p 818.00p 830.00p 177339
01/06/2023 826.00p 826.00p 818.00p 824.00p 167330
31/05/2023 822.00p 826.00p 814.00p 824.00p 50233
30/05/2023 826.00p 830.00p 818.00p 824.00p 24543
26/05/2023 814.00p 824.00p 812.00p 820.00p 50824
25/05/2023 810.00p 822.00p 810.00p 814.00p 50993
24/05/2023 812.00p 818.00p 808.00p 812.00p 120355
23/05/2023 812.00p 818.00p 806.00p 812.00p 30549
22/05/2023 808.00p 810.50p 806.00p 810.00p 64275
19/05/2023 804.00p 810.40p 800.00p 806.00p 92642
18/05/2023 800.00p 802.00p 792.00p 802.00p 53537
17/05/2023 796.00p 802.00p 790.00p 800.00p 39066
16/05/2023 800.00p 808.46p 800.00p 802.00p 34152
15/05/2023 806.00p 806.00p 798.00p 800.00p 96482
12/05/2023 792.00p 802.00p 790.00p 794.00p 66840
11/05/2023 790.00p 798.00p 788.00p 796.00p 87658
10/05/2023 792.00p 794.00p 789.00p 790.00p 50020
09/05/2023 790.00p 798.00p 784.00p 788.00p 57216
05/05/2023 786.00p 792.00p 784.00p 790.00p 36460
04/05/2023 786.00p 792.00p 786.00p 788.00p 64593
03/05/2023 792.00p 794.00p 786.00p 786.00p 44333
02/05/2023 786.00p 796.00p 786.00p 792.00p 68215
28/04/2023 782.00p 790.27p 778.00p 786.00p 798872
27/04/2023 786.00p 786.00p 774.00p 778.00p 237611
26/04/2023 782.00p 784.00p 778.00p 780.00p 158271
25/04/2023 780.00p 783.92p 772.00p 780.00p 167417
24/04/2023 772.00p 783.32p 772.00p 776.00p 55096
21/04/2023 770.00p 782.00p 770.00p 774.00p 60409
20/04/2023 774.00p 780.00p 770.00p 772.00p 70576
19/04/2023 772.00p 780.00p 770.00p 772.00p 82364
18/04/2023 774.00p 782.00p 772.00p 778.00p 38976
17/04/2023 782.00p 784.00p 770.00p 778.00p 73686
14/04/2023 780.00p 788.00p 778.00p 780.00p 107016
13/04/2023 786.00p 790.00p 780.00p 782.00p 118321
12/04/2023 786.00p 790.00p 784.00p 790.00p 229775
11/04/2023 786.00p 790.00p 778.00p 784.00p 64546
06/04/2023 772.00p 788.00p 770.00p 782.00p 57963
05/04/2023 774.00p 786.00p 768.00p 774.00p 103148
04/04/2023 776.00p 786.00p 776.00p 776.00p 79674
03/04/2023 778.00p 786.00p 774.00p 774.00p 172378
31/03/2023 774.00p 786.00p 774.00p 780.00p 55660
30/03/2023 774.00p 774.00p 766.00p 772.00p 91765
29/03/2023 772.00p 776.00p 766.00p 768.00p 85818
28/03/2023 774.00p 778.00p 764.00p 766.00p 50196
27/03/2023 776.00p 776.00p 770.00p 772.00p 91828
24/03/2023 774.00p 776.00p 768.00p 774.00p 84146
23/03/2023 772.00p 780.00p 770.00p 770.00p 42995
22/03/2023 772.00p 778.00p 764.00p 772.00p 39532
21/03/2023 776.00p 776.00p 771.00p 774.00p 42608
20/03/2023 770.00p 776.00p 766.01p 770.00p 45406
17/03/2023 776.00p 782.00p 773.33p 774.00p 155212
16/03/2023 778.00p 782.00p 774.00p 778.00p 95593
15/03/2023 780.00p 782.00p 764.91p 774.00p 110493
14/03/2023 776.00p 790.00p 764.00p 776.00p 114754
13/03/2023 800.00p 812.00p 776.00p 776.00p 98686
10/03/2023 818.00p 820.00p 798.00p 798.00p 57269
09/03/2023 828.00p 832.00p 818.00p 818.00p 124114
08/03/2023 820.00p 832.00p 820.00p 832.00p 39315
07/03/2023 824.00p 826.68p 818.00p 824.00p 64496
06/03/2023 820.00p 824.00p 812.00p 824.00p 57750
03/03/2023 818.00p 818.00p 806.00p 812.00p 156970
02/03/2023 802.00p 812.00p 800.00p 806.00p 105197
01/03/2023 812.00p 814.00p 804.00p 810.00p 55006
28/02/2023 808.00p 818.00p 802.00p 806.00p 117561
27/02/2023 816.00p 816.00p 806.00p 806.00p 25587
24/02/2023 810.00p 818.00p 806.00p 810.00p 71297
23/02/2023 810.00p 818.00p 806.00p 810.00p 27113
22/02/2023 814.00p 814.00p 804.00p 806.00p 31252
21/02/2023 828.00p 830.00p 816.00p 816.00p 46515
20/02/2023 826.00p 831.44p 826.00p 828.00p 30537
17/02/2023 830.00p 836.00p 828.00p 828.00p 47424
16/02/2023 826.00p 836.00p 822.00p 836.00p 235756
15/02/2023 822.00p 830.00p 818.00p 828.00p 39020
14/02/2023 816.00p 826.00p 814.00p 814.00p 145024
13/02/2023 818.00p 826.00p 818.00p 818.00p 49282
10/02/2023 828.00p 828.00p 817.71p 820.00p 43426
09/02/2023 822.00p 828.00p 816.00p 820.00p 25285
08/02/2023 816.00p 828.00p 816.00p 824.00p 63410
07/02/2023 816.00p 826.00p 816.00p 816.00p 56542
06/02/2023 822.00p 828.00p 817.08p 822.00p 80880
03/02/2023 810.00p 828.00p 802.00p 826.00p 88136
02/02/2023 808.00p 812.00p 800.00p 810.00p 83315
01/02/2023 806.00p 810.00p 802.00p 806.00p 55174
31/01/2023 800.00p 810.00p 798.00p 804.00p 35091
30/01/2023 800.00p 808.00p 798.00p 804.00p 85971
27/01/2023 808.00p 812.00p 804.00p 810.00p 72665
26/01/2023 832.00p 832.00p 816.15p 820.00p 39173
25/01/2023 830.00p 830.00p 817.10p 822.00p 67834
24/01/2023 826.00p 832.00p 826.00p 826.00p 29285
23/01/2023 828.00p 832.00p 822.00p 826.00p 47220
20/01/2023 826.00p 830.00p 824.00p 826.00p 65535
19/01/2023 824.00p 832.00p 822.00p 824.00p 72855
18/01/2023 834.00p 838.00p 827.64p 828.00p 50001
17/01/2023 838.00p 840.00p 821.64p 834.00p 69352
16/01/2023 826.00p 842.00p 822.00p 826.00p 124495
13/01/2023 832.00p 834.00p 824.00p 830.00p 608050
12/01/2023 828.00p 834.00p 825.57p 830.00p 35198
11/01/2023 824.00p 834.00p 822.00p 830.00p 62752
10/01/2023 826.00p 834.00p 810.00p 822.00p 86720
09/01/2023 836.00p 846.00p 820.00p 820.00p 75095
06/01/2023 834.00p 838.28p 826.00p 832.00p 196275
05/01/2023 842.00p 844.00p 826.00p 836.00p 37382
04/01/2023 844.00p 844.00p 828.94p 838.00p 53813
03/01/2023 844.00p 845.28p 832.00p 836.00p 68511
30/12/2022 836.00p 836.00p 828.00p 828.00p 5066
29/12/2022 834.00p 834.00p 826.00p 832.00p 11620
28/12/2022 830.00p 832.00p 825.36p 832.00p 29200
23/12/2022 828.00p 840.00p 822.46p 826.00p 13472
22/12/2022 834.00p 844.00p 824.00p 834.00p 26804
21/12/2022 844.00p 844.00p 825.88p 830.00p 17392
20/12/2022 834.00p 844.00p 824.00p 826.00p 22475
19/12/2022 836.00p 842.60p 826.71p 842.00p 68540
16/12/2022 842.00p 842.00p 822.00p 832.00p 103376
15/12/2022 832.00p 842.00p 822.00p 832.00p 85367
14/12/2022 836.00p 846.00p 830.92p 836.00p 51089
13/12/2022 832.00p 846.00p 828.00p 838.00p 158425
12/12/2022 844.00p 849.00p 830.00p 832.00p 183639
09/12/2022 846.00p 864.00p 844.00p 848.00p 67965

*Close Price adjusted for both dividends and splits