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
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
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

*Close Price adjusted for both dividends and splits