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
18/05/2021 691.00p 714.39p 691.00p 705.00p 140049
17/05/2021 697.00p 704.00p 690.42p 702.00p 118802
14/05/2021 696.00p 697.59p 688.53p 696.00p 101507
13/05/2021 687.00p 693.00p 686.00p 692.00p 38722
12/05/2021 690.00p 699.04p 686.00p 686.00p 157212
11/05/2021 707.00p 707.00p 689.44p 695.00p 143314
10/05/2021 702.00p 717.00p 702.00p 703.00p 158522
07/05/2021 702.00p 718.00p 698.00p 718.00p 38913
06/05/2021 688.00p 706.00p 687.50p 705.00p 122212
05/05/2021 693.00p 703.00p 693.00p 699.00p 81176
04/05/2021 702.00p 702.00p 689.00p 689.00p 259898
03/05/2021 699.00p 700.00p 690.00p 696.00p 240981
30/04/2021 699.00p 700.00p 690.00p 696.00p 240981
29/04/2021 697.00p 705.94p 694.00p 696.00p 170249
28/04/2021 699.00p 705.00p 692.71p 698.00p 182044
27/04/2021 681.00p 697.00p 681.00p 693.00p 222827
26/04/2021 679.00p 693.42p 679.00p 684.00p 1995486
23/04/2021 685.00p 690.00p 682.00p 685.00p 89508
22/04/2021 675.00p 690.00p 675.00p 686.50p 97345
21/04/2021 682.00p 684.26p 670.00p 673.00p 158949
20/04/2021 698.00p 698.00p 674.00p 676.00p 251042
19/04/2021 702.00p 702.00p 680.00p 684.50p 312104
16/04/2021 712.00p 716.80p 706.31p 709.00p 74110
15/04/2021 720.00p 720.00p 702.00p 707.00p 68719
14/04/2021 713.00p 720.00p 710.00p 713.50p 54003
13/04/2021 715.00p 715.00p 695.00p 709.00p 215249
12/04/2021 720.00p 720.00p 696.00p 698.00p 144996
09/04/2021 724.00p 730.00p 723.68p 730.00p 101178
08/04/2021 721.00p 731.00p 721.00p 731.00p 194297
07/04/2021 737.00p 737.00p 721.00p 721.00p 99554
06/04/2021 734.00p 734.00p 721.00p 721.00p 107275
02/04/2021 744.00p 744.00p 732.74p 735.50p 68128
01/04/2021 744.00p 744.00p 732.74p 735.50p 68128
31/03/2021 740.00p 740.00p 732.00p 732.00p 57794
30/03/2021 742.00p 742.00p 732.00p 737.00p 64711
29/03/2021 727.00p 739.84p 726.00p 727.50p 107488
26/03/2021 739.00p 739.00p 721.00p 725.00p 106851
25/03/2021 717.00p 728.00p 717.00p 722.00p 61739
24/03/2021 722.00p 738.54p 720.04p 734.00p 134323
23/03/2021 735.00p 743.37p 724.98p 740.00p 115670
22/03/2021 714.00p 740.00p 714.00p 736.00p 108355
19/03/2021 735.00p 735.00p 721.09p 727.00p 247443
18/03/2021 740.00p 740.00p 720.00p 720.00p 72852
17/03/2021 730.00p 745.37p 729.00p 732.00p 199576
16/03/2021 750.00p 750.00p 737.33p 748.00p 41980
15/03/2021 749.00p 749.00p 724.00p 737.50p 50708
12/03/2021 751.00p 751.00p 739.00p 739.00p 71546
11/03/2021 752.00p 752.00p 730.00p 752.00p 115516
10/03/2021 750.00p 750.00p 740.00p 744.00p 47071
09/03/2021 730.00p 744.72p 730.00p 744.00p 148303
08/03/2021 749.00p 749.00p 728.30p 741.00p 99726
05/03/2021 737.00p 749.00p 737.00p 745.00p 65772
04/03/2021 740.00p 748.00p 732.00p 742.00p 90401
03/03/2021 741.00p 750.00p 740.00p 740.00p 27696
02/03/2021 711.00p 743.00p 711.00p 737.00p 100118
01/03/2021 725.00p 728.00p 711.00p 723.00p 186056
26/02/2021 714.00p 724.00p 710.00p 710.00p 55010
25/02/2021 720.00p 733.00p 720.00p 730.00p 74229
24/02/2021 710.00p 725.75p 710.00p 715.00p 101365
23/02/2021 735.00p 735.00p 713.09p 717.00p 196139
22/02/2021 736.00p 736.00p 714.62p 721.00p 49843
19/02/2021 739.00p 741.25p 736.03p 739.00p 126098
18/02/2021 751.00p 752.51p 737.47p 740.00p 129009
17/02/2021 743.00p 758.76p 740.00p 747.50p 156877
16/02/2021 745.00p 758.01p 745.00p 752.00p 81521
15/02/2021 761.00p 761.00p 745.99p 749.00p 208190
12/02/2021 762.00p 762.00p 743.11p 749.00p 20164
11/02/2021 756.00p 756.00p 739.93p 747.00p 63414
10/02/2021 751.00p 760.26p 738.00p 738.00p 90897
09/02/2021 769.00p 769.00p 742.18p 754.00p 71537
08/02/2021 763.00p 770.00p 752.00p 752.00p 53302
05/02/2021 751.00p 769.00p 743.00p 758.00p 439470
04/02/2021 755.00p 755.00p 746.95p 751.00p 62635
03/02/2021 749.00p 754.00p 745.27p 748.00p 52768
02/02/2021 711.00p 743.22p 711.00p 742.00p 167382
01/02/2021 692.00p 716.00p 692.00p 716.00p 162794
29/01/2021 695.00p 700.00p 683.00p 683.00p 241281
28/01/2021 711.00p 711.00p 685.63p 701.00p 74108
27/01/2021 722.00p 722.00p 695.09p 704.00p 221471
26/01/2021 710.00p 721.00p 710.00p 715.00p 188390
25/01/2021 738.00p 738.00p 716.00p 717.00p 229786
22/01/2021 720.00p 737.00p 720.00p 722.00p 68627
21/01/2021 720.00p 746.03p 720.00p 728.00p 227801
20/01/2021 730.00p 732.38p 717.76p 732.00p 117544
19/01/2021 715.00p 733.00p 715.00p 721.00p 113700
18/01/2021 735.00p 735.00p 707.00p 721.00p 46582
15/01/2021 740.00p 740.00p 716.03p 718.00p 93969
14/01/2021 736.00p 736.00p 721.00p 727.00p 49818
13/01/2021 744.00p 744.00p 719.00p 720.00p 71882
12/01/2021 718.00p 740.12p 718.00p 728.00p 50936
11/01/2021 726.00p 743.00p 709.87p 731.00p 73181
08/01/2021 720.00p 724.00p 714.77p 724.00p 55256
07/01/2021 710.00p 712.49p 707.01p 711.00p 71464
06/01/2021 712.00p 719.00p 703.00p 706.00p 56754
05/01/2021 703.00p 710.00p 692.89p 709.00p 79613
04/01/2021 691.00p 701.70p 683.08p 697.00p 68366
31/12/2020 692.00p 695.64p 682.89p 692.00p 13318
30/12/2020 700.00p 700.00p 680.97p 697.00p 42638
29/12/2020 698.00p 699.00p 682.60p 699.00p 64356
28/12/2020 667.00p 685.00p 667.00p 683.00p 10282
24/12/2020 667.00p 685.00p 667.00p 683.00p 10282
23/12/2020 680.00p 680.00p 670.00p 680.00p 75176
22/12/2020 679.00p 679.00p 661.00p 667.00p 82450
21/12/2020 674.00p 683.00p 658.18p 667.00p 76859
18/12/2020 692.00p 692.00p 674.00p 674.00p 63245
17/12/2020 684.00p 691.00p 673.00p 679.00p 58757
16/12/2020 684.00p 684.00p 668.25p 676.00p 96262
15/12/2020 662.00p 681.00p 662.00p 674.00p 91096
14/12/2020 679.00p 684.00p 667.25p 677.00p 143904
11/12/2020 675.00p 680.00p 675.00p 679.00p 25843
10/12/2020 676.00p 676.00p 671.00p 673.00p 49248
09/12/2020 675.00p 676.00p 671.67p 673.00p 49586
08/12/2020 675.00p 675.00p 668.00p 672.00p 69266
07/12/2020 675.00p 676.17p 663.80p 675.00p 51246
04/12/2020 665.00p 673.04p 663.61p 671.00p 84351
03/12/2020 658.00p 670.00p 658.00p 670.00p 56125
02/12/2020 657.00p 661.00p 650.00p 661.00p 54023
01/12/2020 632.00p 653.00p 632.00p 650.00p 104568
30/11/2020 657.00p 657.00p 637.00p 638.00p 176684
27/11/2020 632.00p 654.00p 632.00p 654.00p 193695
26/11/2020 637.00p 637.00p 634.00p 635.00p 53611
25/11/2020 636.00p 637.80p 633.00p 635.00p 118089
24/11/2020 649.00p 649.00p 635.00p 641.00p 91925
23/11/2020 649.00p 649.00p 633.00p 634.00p 91173
20/11/2020 639.00p 641.00p 631.02p 641.00p 55356
19/11/2020 645.00p 645.00p 628.00p 634.00p 62395
18/11/2020 633.00p 640.00p 630.81p 633.00p 47083
17/11/2020 640.00p 643.00p 629.00p 630.00p 183933
16/11/2020 634.00p 643.06p 631.44p 634.00p 99520
13/11/2020 633.00p 636.25p 624.75p 635.00p 42615
12/11/2020 617.00p 629.00p 617.00p 626.00p 65149
10/11/2020 629.00p 629.00p 618.00p 624.00p 110543
09/11/2020 615.00p 640.94p 614.20p 633.00p 104336
06/11/2020 611.00p 613.68p 605.00p 607.00p 268056
05/11/2020 617.00p 617.00p 607.89p 617.00p 45110
04/11/2020 600.00p 610.50p 597.64p 610.00p 21439
03/11/2020 601.00p 610.00p 600.08p 602.50p 94602
02/11/2020 597.00p 601.00p 589.00p 598.00p 139888
30/10/2020 591.00p 594.00p 584.00p 594.00p 56658
29/10/2020 593.00p 598.49p 588.00p 591.00p 180171
28/10/2020 596.00p 600.00p 590.00p 590.00p 149462
27/10/2020 605.00p 608.00p 601.00p 608.00p 64035
26/10/2020 591.00p 599.99p 591.00p 599.00p 104295
23/10/2020 604.00p 604.05p 597.14p 601.50p 146038
22/10/2020 607.00p 607.00p 595.00p 598.00p 118648
21/10/2020 605.00p 610.88p 598.04p 603.00p 140502
20/10/2020 610.00p 610.99p 604.00p 604.00p 45597
19/10/2020 605.00p 608.00p 602.08p 603.00p 79831
16/10/2020 599.00p 604.90p 592.26p 601.00p 64877
15/10/2020 610.00p 610.00p 591.07p 595.00p 87357
14/10/2020 607.00p 609.00p 600.00p 609.00p 139095
13/10/2020 611.00p 611.00p 600.00p 602.00p 94027
12/10/2020 609.00p 614.00p 598.00p 606.00p 463035
09/10/2020 605.00p 609.19p 601.08p 605.00p 89036
08/10/2020 593.00p 603.00p 593.00p 600.00p 47135
07/10/2020 592.00p 601.68p 592.00p 599.00p 125381
06/10/2020 585.00p 592.00p 585.00p 592.00p 102919
05/10/2020 583.00p 589.00p 580.12p 585.00p 116186
02/10/2020 578.00p 581.00p 563.36p 580.00p 190632
01/10/2020 575.00p 581.26p 572.00p 580.00p 178096
30/09/2020 574.00p 578.00p 570.54p 571.50p 122394
29/09/2020 561.00p 571.00p 560.89p 570.00p 222187
28/09/2020 563.00p 567.36p 561.60p 564.50p 48738
25/09/2020 551.00p 558.00p 544.56p 558.00p 61668
24/09/2020 568.00p 568.00p 537.51p 541.00p 104410
23/09/2020 562.00p 565.08p 561.00p 563.00p 40930
22/09/2020 566.00p 566.20p 558.86p 560.00p 99112
21/09/2020 576.00p 577.90p 561.00p 561.00p 136495
18/09/2020 572.00p 581.00p 571.00p 581.00p 109553
17/09/2020 586.00p 586.00p 570.00p 574.00p 142574
16/09/2020 573.00p 583.00p 573.00p 575.00p 172652
15/09/2020 587.00p 587.00p 574.37p 576.00p 57137
14/09/2020 573.00p 581.54p 555.18p 579.50p 111288
11/09/2020 568.00p 574.00p 556.11p 573.50p 84888
10/09/2020 573.00p 573.00p 559.00p 569.00p 44553
09/09/2020 554.00p 570.00p 554.00p 562.00p 109203
08/09/2020 556.00p 562.98p 555.00p 558.00p 102164
07/09/2020 556.00p 562.97p 555.12p 559.00p 68889
04/09/2020 564.00p 568.50p 557.00p 557.00p 134515
03/09/2020 567.00p 571.56p 560.96p 561.00p 83007
02/09/2020 561.00p 570.78p 561.00p 568.00p 173865
01/09/2020 560.00p 572.00p 560.00p 562.00p 138533
31/08/2020 569.00p 572.52p 565.64p 572.00p 46170
28/08/2020 569.00p 572.52p 565.64p 572.00p 46170
27/08/2020 572.00p 572.00p 561.00p 564.00p 174542
26/08/2020 562.00p 567.00p 557.00p 562.00p 112480
25/08/2020 560.00p 568.75p 560.00p 562.00p 183439
24/08/2020 555.00p 567.60p 549.66p 562.00p 106190
21/08/2020 555.00p 559.25p 552.28p 559.00p 59990
20/08/2020 552.00p 560.00p 551.00p 556.00p 82207
19/08/2020 559.00p 562.25p 552.00p 553.00p 70858
18/08/2020 554.00p 566.00p 554.00p 559.00p 126836
17/08/2020 554.00p 560.99p 554.00p 559.00p 51781
14/08/2020 572.00p 572.00p 554.00p 555.00p 115157
13/08/2020 572.00p 572.00p 561.00p 561.00p 118476
12/08/2020 562.00p 569.00p 562.00p 568.00p 169714
11/08/2020 571.00p 571.00p 562.54p 564.00p 72508
10/08/2020 558.00p 567.00p 550.00p 562.00p 60269
07/08/2020 555.00p 563.00p 555.00p 560.00p 49561
06/08/2020 545.00p 557.95p 545.00p 555.00p 117570

*Close Price adjusted for both dividends and splits