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
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
04/07/2022 748.00p 752.00p 742.00p 748.00p 109149
01/07/2022 742.00p 750.00p 738.00p 748.00p 118645
30/06/2022 746.00p 754.00p 742.00p 754.00p 44077
29/06/2022 742.00p 752.51p 739.68p 746.00p 34586
28/06/2022 740.00p 748.00p 738.56p 742.00p 37399
27/06/2022 748.00p 752.00p 744.00p 746.00p 84307
24/06/2022 732.00p 748.00p 732.00p 748.00p 9676
23/06/2022 738.00p 740.00p 732.06p 738.00p 41563
22/06/2022 731.00p 736.00p 730.00p 730.00p 73703
21/06/2022 732.00p 746.00p 728.00p 740.00p 41609
20/06/2022 720.00p 732.00p 719.90p 730.00p 55150
17/06/2022 728.00p 738.00p 720.00p 738.00p 122885
16/06/2022 736.00p 744.00p 726.00p 730.00p 81765
15/06/2022 740.00p 751.29p 740.00p 746.00p 34755
14/06/2022 730.00p 749.64p 730.00p 748.00p 77165
13/06/2022 730.00p 740.00p 726.40p 740.00p 98818
10/06/2022 758.00p 759.53p 738.00p 738.00p 235309
09/06/2022 754.00p 760.00p 751.00p 752.00p 46309
08/06/2022 756.00p 764.00p 754.00p 764.00p 29155
07/06/2022 754.00p 762.00p 754.00p 762.00p 40332
06/06/2022 766.00p 766.00p 757.01p 758.00p 24180
03/06/2022 766.00p 766.00p 756.00p 766.00p 39800
02/06/2022 766.00p 766.00p 756.00p 766.00p 39800
01/06/2022 766.00p 766.00p 756.00p 766.00p 39800
31/05/2022 770.00p 770.00p 758.00p 762.00p 142325
30/05/2022 756.00p 774.00p 756.00p 762.00p 58938
27/05/2022 744.00p 752.87p 744.00p 752.00p 25402
26/05/2022 734.00p 748.00p 734.00p 748.00p 20035
25/05/2022 746.00p 746.00p 738.00p 742.00p 47204
24/05/2022 748.00p 748.00p 732.00p 742.00p 81994
23/05/2022 746.00p 750.00p 736.00p 746.00p 83673
20/05/2022 746.00p 750.00p 740.00p 740.00p 43413
19/05/2022 754.00p 754.00p 736.33p 738.00p 205118
18/05/2022 760.00p 760.00p 754.00p 760.00p 21937
17/05/2022 752.00p 762.00p 752.00p 754.00p 42236
16/05/2022 746.00p 756.92p 746.00p 746.00p 42841
13/05/2022 756.00p 760.00p 752.00p 760.00p 8327
12/05/2022 744.00p 753.52p 734.09p 750.00p 173553
11/05/2022 752.00p 758.00p 748.00p 752.00p 101478
10/05/2022 764.00p 770.00p 748.22p 756.00p 231139
09/05/2022 764.00p 772.60p 754.44p 760.00p 50139
06/05/2022 776.00p 782.67p 770.00p 770.00p 53409
05/05/2022 786.00p 798.00p 782.00p 782.00p 65237
04/05/2022 784.00p 792.71p 782.00p 782.00p 35320
03/05/2022 790.00p 798.00p 784.00p 794.00p 78376
29/04/2022 790.00p 810.98p 790.00p 800.00p 62446
28/04/2022 784.00p 798.00p 784.00p 796.00p 56439
27/04/2022 780.00p 787.12p 780.00p 786.00p 70537
26/04/2022 784.00p 790.00p 779.33p 790.00p 31335
25/04/2022 778.00p 779.68p 765.00p 778.00p 54806
22/04/2022 766.00p 784.00p 766.00p 778.00p 52492
21/04/2022 778.00p 782.45p 770.00p 780.00p 179166
20/04/2022 770.00p 770.00p 763.00p 766.00p 78382
19/04/2022 788.00p 788.00p 756.00p 760.00p 44719
14/04/2022 782.00p 790.00p 780.00p 780.00p 66202
13/04/2022 792.00p 798.64p 782.00p 782.00p 36429
12/04/2022 796.00p 800.00p 788.00p 792.00p 35459
11/04/2022 796.00p 800.00p 790.00p 798.00p 54727
08/04/2022 796.00p 806.00p 794.00p 806.00p 141861
07/04/2022 794.00p 802.00p 788.63p 792.00p 76615
06/04/2022 804.00p 809.05p 796.00p 796.00p 74363
05/04/2022 808.00p 816.00p 800.00p 806.00p 20266
04/04/2022 794.00p 818.00p 794.00p 818.00p 99405
01/04/2022 782.00p 793.01p 782.00p 790.00p 101398
31/03/2022 789.00p 790.00p 780.00p 786.00p 100843
30/03/2022 785.00p 790.00p 782.00p 790.00p 106291
29/03/2022 780.00p 786.00p 777.00p 785.00p 277148
28/03/2022 776.00p 780.00p 769.27p 777.00p 173027
25/03/2022 780.00p 782.00p 772.00p 774.00p 61826
24/03/2022 785.00p 785.00p 778.00p 779.00p 83857
23/03/2022 793.00p 793.00p 777.00p 782.00p 107912
22/03/2022 791.00p 791.00p 781.23p 785.00p 141153
21/03/2022 782.00p 789.00p 778.29p 780.00p 77662
18/03/2022 785.00p 790.00p 781.43p 782.00p 171756
17/03/2022 786.00p 788.00p 778.73p 788.00p 106987
16/03/2022 764.00p 777.47p 758.11p 774.00p 54705
15/03/2022 755.00p 763.00p 747.00p 751.00p 117985
14/03/2022 757.00p 765.00p 752.14p 761.00p 68969
11/03/2022 752.00p 761.00p 746.17p 754.00p 36330
10/03/2022 745.00p 753.00p 737.00p 750.00p 123454
09/03/2022 716.00p 736.00p 710.11p 736.00p 597942
08/03/2022 702.00p 714.00p 691.30p 710.00p 808216
07/03/2022 728.00p 728.32p 703.50p 705.00p 198728
04/03/2022 752.00p 758.00p 740.00p 743.00p 74055
03/03/2022 766.00p 771.00p 760.00p 762.00p 98147
02/03/2022 766.00p 773.00p 756.67p 773.00p 52447
01/03/2022 769.00p 774.00p 764.00p 765.00p 36867
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

*Close Price adjusted for both dividends and splits