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
08/12/2022 862.00p 868.00p 848.00p 852.00p 62186
07/12/2022 852.00p 868.00p 848.00p 848.00p 88221
06/12/2022 856.00p 868.00p 846.00p 854.00p 31759
05/12/2022 866.00p 870.00p 853.04p 868.00p 131789
02/12/2022 858.00p 870.00p 846.00p 870.00p 72040
01/12/2022 854.00p 864.00p 844.00p 864.00p 185039
30/11/2022 858.00p 860.00p 840.00p 852.00p 28173
29/11/2022 856.00p 858.00p 840.00p 842.00p 23412
28/11/2022 836.00p 848.00p 836.00p 848.00p 37482
25/11/2022 842.00p 846.00p 836.24p 842.00p 39604
24/11/2022 846.00p 856.00p 836.00p 836.00p 9370
23/11/2022 852.00p 858.00p 836.00p 836.00p 33309
22/11/2022 840.00p 856.00p 839.00p 850.00p 42709
21/11/2022 856.00p 856.00p 837.50p 852.00p 54653
18/11/2022 844.00p 854.00p 839.06p 846.00p 102624
17/11/2022 846.00p 855.00p 838.00p 848.00p 37948
16/11/2022 852.00p 866.00p 841.04p 844.00p 35608
15/11/2022 848.00p 862.00p 848.00p 850.00p 66613
14/11/2022 850.00p 866.00p 848.00p 852.00p 59334
11/11/2022 862.00p 868.00p 851.00p 856.00p 83448
10/11/2022 856.00p 856.00p 840.00p 856.00p 70763
09/11/2022 850.00p 856.00p 834.67p 850.00p 46450
08/11/2022 846.00p 848.00p 836.64p 848.00p 452846
07/11/2022 844.00p 846.00p 833.36p 846.00p 109705
04/11/2022 844.00p 846.00p 840.00p 842.00p 228403
03/11/2022 832.00p 844.00p 820.00p 842.00p 90761
02/11/2022 832.00p 832.00p 814.00p 828.00p 43423
01/11/2022 830.00p 832.00p 816.00p 832.00p 111285
31/10/2022 826.00p 830.00p 820.00p 822.00p 138146
28/10/2022 820.00p 830.00p 812.00p 818.00p 34538
27/10/2022 822.00p 822.00p 811.92p 820.00p 132702
26/10/2022 822.00p 824.00p 810.00p 824.00p 102116
25/10/2022 814.00p 826.00p 814.00p 826.00p 35761
24/10/2022 828.00p 828.00p 810.90p 814.00p 39861
21/10/2022 822.00p 828.00p 812.62p 828.00p 173355
20/10/2022 814.00p 820.00p 806.36p 820.00p 51468
19/10/2022 822.00p 822.00p 804.00p 806.00p 88916
18/10/2022 820.00p 820.00p 808.00p 808.00p 58739
17/10/2022 810.00p 820.00p 800.00p 812.00p 57980
14/10/2022 818.00p 818.00p 808.20p 814.00p 60377
13/10/2022 808.00p 820.00p 787.24p 804.00p 50314
12/10/2022 812.00p 820.00p 804.00p 804.00p 161021
11/10/2022 822.00p 822.24p 808.00p 808.00p 88434
10/10/2022 832.00p 832.00p 820.20p 826.00p 45098
07/10/2022 830.00p 832.00p 819.45p 820.00p 23669
06/10/2022 832.00p 832.00p 816.00p 824.00p 64989
05/10/2022 830.00p 830.00p 814.43p 818.00p 24527
04/10/2022 826.00p 831.36p 814.48p 830.00p 28031
03/10/2022 830.00p 835.32p 808.00p 808.00p 119859
30/09/2022 830.00p 840.00p 828.00p 836.00p 150087
29/09/2022 862.00p 862.00p 832.00p 832.00p 318425
28/09/2022 850.00p 862.00p 847.92p 852.00p 242010
27/09/2022 880.00p 898.00p 850.00p 858.00p 200470
26/09/2022 874.00p 896.00p 864.00p 864.00p 1072767
23/09/2022 874.00p 878.00p 857.68p 878.00p 102902
22/09/2022 874.00p 874.00p 857.00p 862.00p 134853
21/09/2022 860.00p 874.00p 850.04p 872.00p 196441
20/09/2022 858.00p 860.00p 844.00p 848.00p 107561
19/09/2022 848.00p 858.00p 836.00p 840.00p 499775
16/09/2022 848.00p 858.00p 836.00p 840.00p 461408
15/09/2022 854.00p 854.00p 837.68p 852.00p 14595
14/09/2022 844.00p 852.79p 838.00p 852.00p 35880
13/09/2022 850.00p 858.00p 840.00p 840.00p 66764
12/09/2022 846.00p 850.00p 835.29p 848.00p 108050
09/09/2022 844.00p 846.00p 833.44p 844.00p 695589
08/09/2022 834.00p 846.00p 827.33p 846.00p 172501
07/09/2022 836.00p 840.00p 827.00p 830.00p 28941
06/09/2022 828.00p 842.00p 827.76p 842.00p 171598
05/09/2022 822.00p 836.00p 822.00p 830.00p 46315
02/09/2022 824.00p 832.75p 819.00p 826.00p 16708
01/09/2022 828.00p 833.12p 820.00p 820.00p 141081
31/08/2022 830.00p 834.00p 820.00p 828.00p 25400
30/08/2022 810.00p 828.00p 810.00p 822.00p 71654
29/08/2022 814.00p 826.00p 814.00p 814.00p 15683
26/08/2022 814.00p 826.00p 814.00p 814.00p 15683
25/08/2022 828.00p 828.00p 811.92p 812.00p 69087
24/08/2022 824.00p 828.00p 814.00p 828.00p 112597
23/08/2022 816.00p 822.00p 812.00p 814.00p 39213
22/08/2022 810.00p 822.00p 810.00p 822.00p 36362
19/08/2022 820.00p 824.25p 816.00p 820.00p 107439
18/08/2022 824.00p 826.00p 810.00p 824.00p 317780
17/08/2022 816.00p 826.00p 814.10p 820.00p 30791
16/08/2022 820.00p 826.00p 808.00p 820.00p 38109
15/08/2022 804.00p 818.00p 800.65p 806.00p 37697
12/08/2022 804.00p 812.33p 801.97p 802.00p 8372
11/08/2022 810.00p 810.00p 803.05p 810.00p 15858
10/08/2022 800.00p 810.00p 798.63p 810.00p 32643
09/08/2022 802.00p 806.00p 798.00p 802.00p 8931
08/08/2022 802.00p 816.00p 799.60p 806.00p 36513
05/08/2022 802.00p 807.65p 797.80p 800.00p 34241
04/08/2022 802.00p 808.00p 796.00p 802.00p 22186
03/08/2022 810.00p 810.00p 799.20p 802.00p 111317
02/08/2022 806.00p 810.00p 798.00p 810.00p 91968
01/08/2022 806.00p 806.00p 800.00p 800.00p 227630
29/07/2022 804.00p 812.00p 799.49p 810.00p 85015
28/07/2022 792.00p 800.00p 782.00p 794.00p 25027
27/07/2022 790.00p 794.00p 782.00p 786.00p 8004
26/07/2022 790.00p 790.00p 778.00p 782.00p 50991
25/07/2022 780.00p 788.00p 778.00p 784.00p 44265
22/07/2022 790.00p 795.15p 779.44p 788.00p 37117
21/07/2022 772.00p 790.00p 771.37p 784.00p 43752
20/07/2022 772.00p 780.00p 772.00p 772.00p 126858
19/07/2022 774.00p 776.00p 766.00p 768.00p 16537
18/07/2022 768.00p 776.96p 768.00p 768.00p 37311
15/07/2022 760.00p 772.00p 757.29p 772.00p 66493
14/07/2022 758.00p 764.00p 756.00p 758.00p 39660
13/07/2022 766.00p 771.12p 752.00p 758.00p 222156
12/07/2022 774.00p 774.00p 766.88p 770.00p 22866
11/07/2022 762.00p 772.37p 762.00p 768.00p 17419
08/07/2022 772.00p 774.00p 768.00p 768.00p 8468
07/07/2022 770.00p 774.00p 762.00p 770.00p 35371
06/07/2022 756.00p 770.00p 752.00p 762.00p 92293
05/07/2022 760.00p 766.00p 750.00p 750.00p 168932
04/07/2022 748.00p 752.00p 742.00p 748.00p 109149
01/07/2022 742.00p 750.00p 738.00p 748.00p 118645
30/06/2022 746.00p 754.00p 742.00p 754.00p 44077
29/06/2022 742.00p 752.51p 739.68p 746.00p 34586
28/06/2022 740.00p 748.00p 738.56p 742.00p 37399
27/06/2022 748.00p 752.00p 744.00p 746.00p 84307
24/06/2022 732.00p 748.00p 732.00p 748.00p 9676
23/06/2022 738.00p 740.00p 732.06p 738.00p 41563
22/06/2022 731.00p 736.00p 730.00p 730.00p 73703
21/06/2022 732.00p 746.00p 728.00p 740.00p 41609
20/06/2022 720.00p 732.00p 719.90p 730.00p 55150
17/06/2022 728.00p 738.00p 720.00p 738.00p 122885
16/06/2022 736.00p 744.00p 726.00p 730.00p 81765
15/06/2022 740.00p 751.29p 740.00p 746.00p 34755
14/06/2022 730.00p 749.64p 730.00p 748.00p 77165
13/06/2022 730.00p 740.00p 726.40p 740.00p 98818
10/06/2022 758.00p 759.53p 738.00p 738.00p 235309
09/06/2022 754.00p 760.00p 751.00p 752.00p 46309
08/06/2022 756.00p 764.00p 754.00p 764.00p 29155
07/06/2022 754.00p 762.00p 754.00p 762.00p 40332
06/06/2022 766.00p 766.00p 757.01p 758.00p 24180
03/06/2022 766.00p 766.00p 756.00p 766.00p 39800
02/06/2022 766.00p 766.00p 756.00p 766.00p 39800
01/06/2022 766.00p 766.00p 756.00p 766.00p 39800
31/05/2022 770.00p 770.00p 758.00p 762.00p 142325
30/05/2022 756.00p 774.00p 756.00p 762.00p 58938
27/05/2022 744.00p 752.87p 744.00p 752.00p 25402
26/05/2022 734.00p 748.00p 734.00p 748.00p 20035
25/05/2022 746.00p 746.00p 738.00p 742.00p 47204
24/05/2022 748.00p 748.00p 732.00p 742.00p 81994
23/05/2022 746.00p 750.00p 736.00p 746.00p 83673
20/05/2022 746.00p 750.00p 740.00p 740.00p 43413
19/05/2022 754.00p 754.00p 736.33p 738.00p 205118
18/05/2022 760.00p 760.00p 754.00p 760.00p 21937
17/05/2022 752.00p 762.00p 752.00p 754.00p 42236
16/05/2022 746.00p 756.92p 746.00p 746.00p 42841
13/05/2022 756.00p 760.00p 752.00p 760.00p 8327
12/05/2022 744.00p 753.52p 734.09p 750.00p 173553
11/05/2022 752.00p 758.00p 748.00p 752.00p 101478
10/05/2022 764.00p 770.00p 748.22p 756.00p 231139
09/05/2022 764.00p 772.60p 754.44p 760.00p 50139
06/05/2022 776.00p 782.67p 770.00p 770.00p 53409
05/05/2022 786.00p 798.00p 782.00p 782.00p 65237
04/05/2022 784.00p 792.71p 782.00p 782.00p 35320
03/05/2022 790.00p 798.00p 784.00p 794.00p 78376
29/04/2022 790.00p 810.98p 790.00p 800.00p 62446
28/04/2022 784.00p 798.00p 784.00p 796.00p 56439
27/04/2022 780.00p 787.12p 780.00p 786.00p 70537
26/04/2022 784.00p 790.00p 779.33p 790.00p 31335
25/04/2022 778.00p 779.68p 765.00p 778.00p 54806
22/04/2022 766.00p 784.00p 766.00p 778.00p 52492
21/04/2022 778.00p 782.45p 770.00p 780.00p 179166
20/04/2022 770.00p 770.00p 763.00p 766.00p 78382
19/04/2022 788.00p 788.00p 756.00p 760.00p 44719
14/04/2022 782.00p 790.00p 780.00p 780.00p 66202
13/04/2022 792.00p 798.64p 782.00p 782.00p 36429
12/04/2022 796.00p 800.00p 788.00p 792.00p 35459
11/04/2022 796.00p 800.00p 790.00p 798.00p 54727
08/04/2022 796.00p 806.00p 794.00p 806.00p 141861
07/04/2022 794.00p 802.00p 788.63p 792.00p 76615
06/04/2022 804.00p 809.05p 796.00p 796.00p 74363
05/04/2022 808.00p 816.00p 800.00p 806.00p 20266
04/04/2022 794.00p 818.00p 794.00p 818.00p 99405
01/04/2022 782.00p 793.01p 782.00p 790.00p 101398
31/03/2022 789.00p 790.00p 780.00p 786.00p 100843
30/03/2022 785.00p 790.00p 782.00p 790.00p 106291
29/03/2022 780.00p 786.00p 777.00p 785.00p 277148
28/03/2022 776.00p 780.00p 769.27p 777.00p 173027
25/03/2022 780.00p 782.00p 772.00p 774.00p 61826
24/03/2022 785.00p 785.00p 778.00p 779.00p 83857
23/03/2022 793.00p 793.00p 777.00p 782.00p 107912
22/03/2022 791.00p 791.00p 781.23p 785.00p 141153
21/03/2022 782.00p 789.00p 778.29p 780.00p 77662
18/03/2022 785.00p 790.00p 781.43p 782.00p 171756
17/03/2022 786.00p 788.00p 778.73p 788.00p 106987
16/03/2022 764.00p 777.47p 758.11p 774.00p 54705
15/03/2022 755.00p 763.00p 747.00p 751.00p 117985
14/03/2022 757.00p 765.00p 752.14p 761.00p 68969
11/03/2022 752.00p 761.00p 746.17p 754.00p 36330
10/03/2022 745.00p 753.00p 737.00p 750.00p 123454
09/03/2022 716.00p 736.00p 710.11p 736.00p 597942
08/03/2022 702.00p 714.00p 691.30p 710.00p 808216
07/03/2022 728.00p 728.32p 703.50p 705.00p 198728
04/03/2022 752.00p 758.00p 740.00p 743.00p 74055
03/03/2022 766.00p 771.00p 760.00p 762.00p 98147
02/03/2022 766.00p 773.00p 756.67p 773.00p 52447
01/03/2022 769.00p 774.00p 764.00p 765.00p 36867

*Close Price adjusted for both dividends and splits