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
28/02/2022 774.00p 776.63p 763.92p 765.00p 32524
25/02/2022 769.00p 773.00p 744.00p 773.00p 87251
24/02/2022 750.00p 759.00p 733.53p 742.00p 107143
23/02/2022 781.00p 794.00p 776.00p 786.00p 99696
22/02/2022 780.00p 790.00p 770.00p 770.00p 22487
21/02/2022 805.00p 805.00p 790.00p 790.00p 64144
18/02/2022 794.00p 800.74p 792.00p 794.00p 18577
17/02/2022 801.00p 801.00p 794.00p 799.00p 61647
16/02/2022 793.00p 804.00p 789.24p 794.00p 57565
15/02/2022 781.00p 795.00p 781.00p 795.00p 70332
14/02/2022 795.00p 795.32p 773.00p 776.00p 78296
11/02/2022 800.00p 806.74p 795.00p 797.00p 61594
10/02/2022 813.00p 813.00p 804.00p 805.00p 89775
09/02/2022 804.00p 810.00p 801.60p 810.00p 19814
08/02/2022 802.00p 802.00p 794.00p 796.00p 82281
07/02/2022 803.00p 804.00p 794.00p 797.00p 50589
04/02/2022 804.00p 812.58p 802.00p 802.00p 15432
03/02/2022 811.00p 823.00p 805.43p 810.00p 116738
02/02/2022 822.00p 825.32p 816.00p 818.00p 26842
01/02/2022 817.00p 818.00p 808.00p 812.00p 7580
31/01/2022 806.00p 813.00p 794.70p 809.00p 41168
28/01/2022 790.00p 799.99p 788.99p 798.00p 34914
27/01/2022 793.00p 796.00p 790.00p 791.00p 19242
26/01/2022 801.00p 808.00p 790.00p 802.00p 57013
25/01/2022 775.00p 800.00p 775.00p 800.00p 107770
24/01/2022 798.00p 808.10p 773.00p 790.00p 159728
21/01/2022 812.00p 818.94p 804.00p 808.00p 39004
20/01/2022 827.00p 827.00p 816.25p 820.00p 89560
19/01/2022 832.00p 834.00p 821.00p 825.00p 58341
18/01/2022 838.00p 852.00p 832.00p 832.00p 32350
17/01/2022 839.00p 850.00p 837.20p 850.00p 26738
14/01/2022 840.00p 842.00p 836.00p 836.00p 45616
13/01/2022 838.00p 843.83p 835.00p 836.00p 42841
12/01/2022 847.00p 851.00p 839.80p 844.00p 104185
10/01/2022 825.00p 834.74p 825.00p 829.00p 126974
07/01/2022 821.00p 828.50p 818.00p 822.00p 141680
06/01/2022 830.00p 830.00p 821.00p 821.00p 108934
05/01/2022 832.00p 835.00p 829.00p 831.00p 45466
04/01/2022 827.00p 836.00p 819.70p 832.00p 83606
03/01/2022 820.00p 820.21p 809.07p 817.50p 37215
31/12/2021 820.00p 820.21p 809.07p 817.50p 37215
30/12/2021 808.00p 816.00p 800.22p 806.00p 45738
29/12/2021 800.00p 807.00p 794.00p 803.00p 50768
24/12/2021 803.00p 803.00p 792.59p 797.00p 8857
23/12/2021 804.00p 805.00p 792.28p 799.00p 29957
22/12/2021 791.00p 805.00p 787.00p 802.00p 40286
21/12/2021 788.00p 799.00p 788.00p 796.00p 188548
20/12/2021 792.00p 794.10p 775.00p 779.00p 42761
17/12/2021 801.00p 808.25p 795.00p 801.00p 117333
16/12/2021 805.00p 815.00p 804.00p 804.00p 35123
15/12/2021 808.00p 809.50p 803.00p 804.00p 170828
14/12/2021 814.00p 826.00p 810.00p 810.00p 35621
13/12/2021 823.00p 833.00p 815.00p 817.00p 94250
10/12/2021 829.00p 829.00p 817.74p 825.00p 119024
09/12/2021 827.00p 834.00p 826.25p 833.00p 88276
08/12/2021 826.00p 838.80p 820.00p 828.00p 56149
07/12/2021 818.00p 821.80p 813.68p 820.00p 96634
06/12/2021 812.00p 822.00p 806.53p 808.00p 134540
03/12/2021 820.00p 823.00p 816.00p 816.00p 142896
02/12/2021 813.00p 826.00p 813.00p 819.00p 15170
01/12/2021 813.00p 820.00p 809.35p 820.00p 48439
30/11/2021 810.00p 819.00p 805.79p 808.00p 30381
29/11/2021 815.00p 819.58p 808.00p 818.00p 32929
26/11/2021 829.00p 829.00p 809.00p 809.00p 77026
25/11/2021 822.00p 838.00p 821.66p 838.00p 38025
24/11/2021 824.00p 833.00p 820.00p 820.00p 25967
23/11/2021 821.00p 832.00p 820.00p 825.00p 60073
22/11/2021 836.00p 845.00p 820.00p 821.00p 170776
19/11/2021 845.00p 853.00p 840.75p 843.00p 19948
18/11/2021 857.00p 857.00p 840.00p 840.00p 29534
17/11/2021 852.00p 860.82p 851.00p 852.00p 53365
16/11/2021 855.00p 865.00p 852.00p 854.00p 56019
15/11/2021 862.00p 864.25p 851.00p 857.00p 75601
12/11/2021 842.00p 858.00p 833.50p 855.00p 29990
11/11/2021 848.00p 854.00p 834.60p 853.00p 30401
10/11/2021 844.00p 852.00p 833.00p 839.00p 24822
09/11/2021 842.00p 845.90p 834.00p 841.00p 202856
08/11/2021 839.00p 850.00p 824.91p 850.00p 64759
05/11/2021 827.00p 842.00p 821.50p 840.00p 112948
04/11/2021 815.00p 831.00p 815.00p 831.00p 124193
03/11/2021 824.00p 824.00p 813.30p 824.00p 48005
02/11/2021 817.00p 820.00p 815.00p 815.00p 19605
01/11/2021 819.00p 827.00p 811.70p 817.00p 38133
29/10/2021 815.00p 827.00p 802.00p 803.00p 73481
28/10/2021 812.00p 828.00p 805.42p 815.00p 27100
27/10/2021 816.00p 833.00p 805.00p 825.00p 66443
26/10/2021 818.00p 829.00p 809.00p 829.00p 57130
25/10/2021 813.00p 821.00p 804.00p 821.00p 63531
22/10/2021 805.00p 833.00p 804.00p 810.00p 39613
21/10/2021 823.00p 825.00p 805.00p 812.00p 52719
20/10/2021 833.00p 838.75p 822.00p 822.00p 47339
19/10/2021 839.00p 839.00p 826.60p 836.00p 30895
18/10/2021 838.00p 840.50p 829.65p 840.00p 43255
15/10/2021 832.00p 838.00p 830.00p 836.00p 59481
14/10/2021 833.00p 839.11p 831.00p 836.00p 39582
13/10/2021 830.00p 841.00p 830.00p 837.00p 62675
12/10/2021 823.00p 834.00p 821.00p 825.00p 29525
11/10/2021 830.00p 837.07p 824.00p 824.00p 47908
08/10/2021 827.00p 837.79p 827.00p 831.00p 30580
07/10/2021 842.00p 843.25p 826.00p 832.00p 28827
06/10/2021 818.00p 832.80p 817.00p 831.00p 31182
05/10/2021 821.00p 836.00p 817.56p 832.00p 29349
04/10/2021 829.00p 839.00p 820.00p 825.00p 70872
01/10/2021 828.00p 836.00p 824.00p 824.00p 22791
30/09/2021 825.00p 843.00p 825.00p 831.00p 145784
29/09/2021 830.00p 839.13p 825.00p 834.00p 46618
28/09/2021 828.00p 843.00p 824.16p 828.00p 66339
27/09/2021 840.00p 844.00p 830.00p 830.00p 119421
24/09/2021 839.00p 844.00p 833.00p 838.00p 35259
23/09/2021 838.00p 843.00p 830.00p 843.00p 64671
22/09/2021 832.00p 837.77p 824.00p 835.00p 15815
21/09/2021 834.00p 835.00p 824.04p 835.00p 19564
20/09/2021 828.00p 834.00p 823.10p 834.00p 92116
17/09/2021 838.00p 838.00p 830.00p 831.00p 50265
16/09/2021 826.00p 836.00p 825.00p 833.00p 68114
15/09/2021 822.00p 836.00p 822.00p 826.00p 213911
14/09/2021 820.00p 832.00p 820.00p 832.00p 74932
13/09/2021 838.00p 838.00p 819.26p 822.00p 131470
10/09/2021 830.00p 834.50p 822.00p 824.00p 46076
09/09/2021 833.00p 833.00p 826.00p 827.00p 74546
08/09/2021 834.00p 842.00p 830.00p 833.00p 51169
07/09/2021 833.00p 843.00p 828.00p 833.00p 35291
06/09/2021 844.00p 845.00p 834.00p 837.00p 100267
03/09/2021 840.00p 844.00p 834.13p 840.00p 65694
02/09/2021 835.00p 840.00p 826.00p 837.00p 135469
01/09/2021 832.00p 835.90p 818.62p 832.00p 87580
31/08/2021 812.00p 832.00p 812.00p 832.00p 79840
30/08/2021 801.00p 811.00p 796.30p 810.50p 467056
27/08/2021 801.00p 811.00p 796.30p 810.50p 467056
26/08/2021 793.00p 799.00p 785.56p 795.00p 25887
25/08/2021 796.00p 800.00p 793.75p 800.00p 26870
24/08/2021 783.00p 799.00p 783.00p 796.00p 14057
23/08/2021 784.00p 800.00p 784.00p 793.00p 25467
20/08/2021 793.00p 796.00p 785.02p 792.00p 50630
19/08/2021 786.00p 790.00p 783.00p 785.00p 37769
18/08/2021 791.00p 799.00p 786.00p 789.00p 89639
17/08/2021 787.00p 793.00p 780.27p 791.00p 53425
16/08/2021 787.00p 787.00p 777.03p 787.00p 66998
13/08/2021 775.00p 787.00p 771.00p 787.00p 111026
12/08/2021 779.00p 780.00p 774.50p 780.00p 18355
11/08/2021 773.00p 780.00p 766.00p 772.00p 32576
10/08/2021 770.00p 782.00p 767.50p 775.00p 64923
09/08/2021 766.00p 778.00p 766.00p 775.00p 57946
06/08/2021 780.00p 781.00p 771.00p 777.00p 21375
05/08/2021 776.00p 779.00p 772.07p 779.00p 48080
04/08/2021 775.00p 780.00p 773.50p 774.00p 46892
03/08/2021 761.00p 771.00p 759.22p 769.00p 55304
02/08/2021 756.00p 760.00p 752.28p 758.00p 53909
30/07/2021 752.00p 761.00p 747.29p 748.00p 23359
29/07/2021 754.00p 762.00p 749.15p 753.00p 17588
28/07/2021 751.00p 755.33p 749.02p 752.00p 23764
27/07/2021 760.00p 766.00p 753.00p 753.00p 238841
26/07/2021 763.00p 767.00p 753.00p 761.00p 26142
23/07/2021 764.00p 766.00p 761.00p 764.00p 111840
22/07/2021 759.00p 764.00p 752.35p 761.00p 54123
21/07/2021 757.00p 760.00p 756.00p 757.00p 37225
20/07/2021 750.00p 760.00p 749.20p 760.00p 43968
19/07/2021 754.00p 755.00p 748.79p 750.00p 63102
16/07/2021 754.00p 760.00p 745.90p 760.00p 21800
15/07/2021 757.00p 760.00p 746.43p 754.00p 29488
14/07/2021 759.00p 759.00p 747.00p 752.00p 99600
13/07/2021 758.00p 758.00p 744.85p 747.00p 35484
12/07/2021 744.00p 751.50p 740.00p 742.00p 65202
09/07/2021 749.00p 755.00p 746.22p 750.00p 15898
08/07/2021 749.00p 751.00p 746.02p 747.00p 94104
07/07/2021 749.00p 755.00p 747.99p 755.00p 59929
06/07/2021 751.00p 757.00p 748.00p 748.00p 54275
05/07/2021 745.00p 756.00p 745.00p 753.00p 19817
02/07/2021 746.00p 752.00p 746.00p 748.00p 41107
01/07/2021 750.00p 753.00p 745.00p 745.00p 50068
30/06/2021 754.00p 757.00p 747.00p 747.00p 28621
29/06/2021 748.00p 751.00p 745.00p 749.00p 103020
28/06/2021 751.00p 756.00p 745.00p 748.00p 39889
25/06/2021 755.00p 755.25p 752.00p 753.00p 31587
24/06/2021 746.00p 755.00p 742.06p 752.00p 91142
23/06/2021 744.00p 753.00p 744.00p 747.00p 124681
22/06/2021 748.00p 751.90p 738.80p 750.00p 110816
21/06/2021 737.00p 747.19p 737.00p 742.00p 44376
18/06/2021 743.00p 746.25p 733.00p 733.00p 164481
17/06/2021 743.00p 747.00p 738.00p 740.00p 74324
16/06/2021 745.00p 747.00p 740.75p 746.00p 79495
15/06/2021 748.00p 750.00p 744.15p 746.00p 95441
14/06/2021 754.00p 754.00p 741.00p 746.00p 65939
11/06/2021 745.00p 754.00p 740.00p 743.00p 133530
10/06/2021 746.00p 749.00p 740.20p 746.00p 31342
09/06/2021 745.00p 747.00p 741.00p 741.00p 61444
08/06/2021 738.00p 749.00p 737.80p 745.00p 72459
07/06/2021 747.00p 749.00p 741.17p 745.00p 50701
04/06/2021 744.00p 747.54p 728.54p 745.00p 57360
03/06/2021 740.00p 741.00p 731.33p 741.00p 98694
02/06/2021 729.00p 740.00p 723.57p 740.00p 77288
01/06/2021 722.00p 738.00p 722.00p 735.00p 130168
28/05/2021 734.00p 737.00p 732.25p 733.00p 109472
27/05/2021 725.00p 738.00p 722.00p 732.00p 63873
26/05/2021 720.00p 731.00p 707.00p 726.00p 107731
25/05/2021 724.00p 724.00p 711.00p 721.00p 48341
24/05/2021 720.00p 723.00p 713.00p 723.00p 62259
21/05/2021 713.00p 720.00p 708.00p 720.00p 41917
20/05/2021 714.00p 714.00p 705.00p 712.00p 25613
19/05/2021 702.00p 709.50p 696.00p 704.00p 60169

*Close Price adjusted for both dividends and splits