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
29/02/2024 930.00p 933.36p 922.00p 922.00p 86159
28/02/2024 932.00p 932.00p 922.00p 926.00p 74334
27/02/2024 928.00p 932.00p 924.00p 930.00p 83364
26/02/2024 930.00p 936.00p 924.00p 928.00p 82794
23/02/2024 932.00p 936.00p 930.00p 930.00p 105270
22/02/2024 930.00p 940.00p 928.00p 932.00p 111120
21/02/2024 938.00p 938.00p 928.00p 928.00p 88366
20/02/2024 938.00p 940.00p 935.00p 936.00p 71931
19/02/2024 936.00p 940.00p 928.02p 934.00p 92998
16/02/2024 934.00p 940.00p 932.00p 932.00p 79069
15/02/2024 936.00p 938.00p 928.00p 932.00p 61032
14/02/2024 920.00p 934.00p 915.75p 926.00p 188768
13/02/2024 924.00p 930.00p 916.00p 916.00p 33345
12/02/2024 936.00p 936.00p 920.00p 922.00p 114904
09/02/2024 932.00p 933.97p 922.00p 928.00p 57589
08/02/2024 934.00p 936.00p 923.99p 924.00p 87111
07/02/2024 932.00p 936.00p 928.00p 928.00p 109186
06/02/2024 930.00p 938.00p 926.00p 926.00p 87446
05/02/2024 926.00p 930.00p 920.00p 920.00p 93570
02/02/2024 920.00p 926.00p 912.00p 926.00p 73398
01/02/2024 924.00p 924.00p 912.00p 916.00p 92081
31/01/2024 914.00p 924.00p 910.00p 920.00p 113501
30/01/2024 922.00p 922.00p 906.00p 908.00p 51534
29/01/2024 916.00p 918.00p 906.00p 912.00p 116966
26/01/2024 914.00p 918.00p 906.00p 906.00p 164296
25/01/2024 910.00p 918.00p 908.00p 910.00p 118689
24/01/2024 914.00p 920.00p 912.00p 914.00p 68356
23/01/2024 920.00p 932.00p 906.00p 914.00p 102144
22/01/2024 926.00p 926.00p 922.00p 922.00p 745800
19/01/2024 926.00p 930.00p 919.92p 926.00p 336378
18/01/2024 932.00p 934.00p 918.00p 918.00p 53287
17/01/2024 930.00p 932.08p 918.00p 918.00p 108070
16/01/2024 940.00p 940.00p 930.00p 930.00p 133210
15/01/2024 938.00p 940.00p 930.00p 936.00p 55553
12/01/2024 934.00p 934.00p 924.00p 930.00p 164150
11/01/2024 920.00p 936.00p 920.00p 922.00p 113726
10/01/2024 924.00p 930.00p 922.00p 924.00p 60816
09/01/2024 932.00p 940.00p 922.00p 922.00p 65832
08/01/2024 930.00p 938.00p 922.00p 922.00p 37910
05/01/2024 940.00p 940.00p 928.00p 928.00p 40818
04/01/2024 942.00p 942.00p 928.04p 932.00p 46237
03/01/2024 928.00p 938.00p 926.00p 934.00p 79434
02/01/2024 930.00p 940.00p 930.00p 934.00p 82220
29/12/2023 934.00p 938.32p 930.00p 938.00p 17477
28/12/2023 932.00p 938.00p 924.00p 938.00p 53712
27/12/2023 926.00p 930.00p 918.00p 930.00p 42856
22/12/2023 916.00p 924.00p 912.00p 918.00p 42434
21/12/2023 920.00p 924.00p 910.00p 924.00p 70608
20/12/2023 922.00p 922.00p 910.00p 922.00p 87410
19/12/2023 916.00p 920.25p 912.33p 916.00p 124606
18/12/2023 914.00p 916.00p 910.00p 916.00p 157889
15/12/2023 914.00p 914.00p 904.00p 912.00p 165705
14/12/2023 906.00p 916.00p 904.00p 906.00p 118484
13/12/2023 904.00p 906.00p 896.00p 902.00p 134186
12/12/2023 910.00p 910.00p 896.00p 902.00p 80544
11/12/2023 912.00p 912.00p 900.00p 908.00p 74202
08/12/2023 910.00p 910.00p 902.00p 906.00p 63803
07/12/2023 904.00p 912.00p 904.00p 906.00p 46852
06/12/2023 910.00p 912.00p 900.00p 908.00p 86351
05/12/2023 890.00p 908.00p 888.00p 904.00p 90198
04/12/2023 872.00p 898.00p 868.00p 896.00p 49435
01/12/2023 868.00p 876.00p 866.00p 876.00p 60750
30/11/2023 860.00p 865.00p 854.00p 862.00p 68582
29/11/2023 856.00p 860.00p 853.92p 858.00p 35983
28/11/2023 852.00p 856.00p 852.00p 856.00p 70334
27/11/2023 856.00p 856.00p 852.00p 854.00p 46249
24/11/2023 858.00p 858.00p 853.33p 856.00p 28329
23/11/2023 858.00p 860.00p 854.92p 858.00p 59054
22/11/2023 856.00p 862.00p 856.00p 858.00p 89785
21/11/2023 862.00p 862.00p 852.00p 852.00p 91927
20/11/2023 860.00p 862.00p 852.76p 856.00p 36071
17/11/2023 860.00p 862.00p 852.76p 860.00p 43132
16/11/2023 854.00p 860.00p 853.76p 860.00p 39681
15/11/2023 852.00p 858.00p 850.00p 856.00p 147628
14/11/2023 856.00p 856.00p 848.00p 856.00p 132205
13/11/2023 856.00p 856.00p 852.00p 856.00p 193783
10/11/2023 854.00p 854.00p 842.00p 854.00p 55791
09/11/2023 852.00p 854.00p 846.00p 850.00p 171000
08/11/2023 840.00p 850.00p 840.00p 850.00p 42908
07/11/2023 844.00p 844.00p 836.00p 842.00p 38265
06/11/2023 840.00p 844.00p 836.00p 842.00p 42269
03/11/2023 844.00p 844.00p 834.00p 838.00p 67891
02/11/2023 842.00p 844.00p 832.00p 836.00p 73566
01/11/2023 828.00p 832.00p 824.00p 824.00p 122555
31/10/2023 834.00p 836.00p 824.00p 828.00p 52298
30/10/2023 830.00p 834.00p 824.79p 826.00p 40566
27/10/2023 826.00p 831.98p 822.00p 822.00p 58910
26/10/2023 840.00p 840.00p 822.00p 822.00p 312193
25/10/2023 842.00p 852.00p 832.00p 832.00p 101397
24/10/2023 858.00p 858.00p 842.00p 842.00p 37177
23/10/2023 860.00p 870.00p 848.00p 848.00p 53830
20/10/2023 860.00p 868.00p 858.28p 860.00p 43366
19/10/2023 868.00p 870.00p 864.00p 864.00p 23259
18/10/2023 862.00p 868.00p 862.00p 864.00p 60242
17/10/2023 870.00p 874.00p 866.00p 868.00p 62546
16/10/2023 868.00p 874.00p 864.00p 864.00p 25848
13/10/2023 860.00p 874.00p 860.00p 866.00p 49517
12/10/2023 870.00p 876.00p 866.00p 870.00p 464173
11/10/2023 858.00p 870.00p 854.00p 870.00p 51445
10/10/2023 858.00p 866.00p 857.15p 866.00p 48614
09/10/2023 860.00p 860.00p 856.00p 856.00p 66921
06/10/2023 856.00p 868.00p 856.00p 858.00p 51141
05/10/2023 858.00p 868.00p 856.00p 856.00p 17983
04/10/2023 852.00p 860.00p 852.00p 856.00p 136784
03/10/2023 862.00p 862.00p 850.00p 856.00p 57026
02/10/2023 872.00p 872.00p 852.00p 854.00p 49122
29/09/2023 868.00p 876.00p 854.00p 854.00p 94155
28/09/2023 868.00p 876.00p 862.00p 864.00p 57295
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

*Close Price adjusted for both dividends and splits