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
17/09/2021 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
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

*Close Price adjusted for both dividends and splits