Home     About Us     NSE Today     Products & Services     Research     Technical Charts     Our Blog      Downloads      Contact  
 
DateStockOpenHighLowCloseChangeDealsVolumeValueChart
21/Sep/2018ABCTRANS0.330.330.330.330.00040,10012,030.00Chart
21/Sep/2018ACCESS8.008.158.008.150.15061,521,437492,282,651.20Chart
21/Sep/2018AFRIPRUD3.903.953.903.950.050590,9252,313,203.65Chart
21/Sep/2018AGLEVENT0.410.410.410.410.00012,6505,566.00Chart
21/Sep/2018AIICO0.810.810.800.810.000666,526537,672.23Chart
21/Sep/2018AIRSERVICE5.605.605.605.600.0009,00055,280.00Chart
21/Sep/2018BERGER6.906.906.906.900.0006,24543,902.50Chart
21/Sep/2018BETAGLAS78.0078.0078.0078.000.00086,6326,081,566.40Chart
21/Sep/2018CADBURY9.409.159.059.05-0.350440,0044,023,539.10Chart
21/Sep/2018CAP28.3528.3528.3528.350.0008,424241,815.10Chart
21/Sep/2018CAPOIL0.230.230.230.230.00011,7002,777.00Chart
21/Sep/2018CAVERTON1.951.991.931.93-0.020929,7541,805,983.75Chart
21/Sep/2018CCNN23.7023.7023.7023.700.00017,810417,440.20Chart
21/Sep/2018CHAMPION1.751.751.751.750.000166,386267,667.92Chart
21/Sep/2018CILEASING3.003.073.073.070.070179,408550,768.51Chart
21/Sep/2018CONOIL21.9021.9021.9021.900.00075,8241,817,013.50Chart
21/Sep/2018CONTINSURE1.451.451.451.450.00012,61518,261.29Chart
21/Sep/2018CORNERST0.200.200.200.200.000575,650115,130.00Chart
21/Sep/2018COURTVILLE0.200.200.200.200.00096,50019,300.00Chart
21/Sep/2018CUSTODIAN5.605.605.605.600.0009,20050,280.00Chart
21/Sep/2018CUTIX4.104.104.104.100.000147,446618,585.56Chart
21/Sep/2018DANGCEM210.00205.00204.80205.00-5.000762,363156,277,956.00Chart
21/Sep/2018DANGFLOUR7.407.407.407.400.000978,9887,189,430.15Chart
21/Sep/2018DANGSUGAR14.7014.7014.7014.700.000263,0503,860,614.35Chart
21/Sep/2018DIAMONDBNK1.251.261.221.22-0.0302,663,6333,324,565.15Chart
21/Sep/2018ENAMELWA22.1022.1022.1022.100.000488.40Chart
21/Sep/2018ETERNA6.256.256.256.250.00060,200365,811.15Chart
21/Sep/2018ETI18.5018.0018.0018.00-0.500262,7584,730,095.10Chart
21/Sep/2018ETRANZACT3.953.953.953.950.00036131.40Chart
21/Sep/2018FBNH8.508.658.458.600.1006,708,63756,869,212.30Chart
21/Sep/2018FCMB1.771.781.751.76-0.0102,420,7764,286,833.88Chart
21/Sep/2018FG112034S2825.00830.00830.00830.005.000484401,720.00Chart
21/Sep/2018FGS2019S1953.011000.001000.001000.0046.9904,1564,156,000.00Chart
21/Sep/2018FGS2020S3800.531000.001000.001000.00199.470109,999.99Chart
21/Sep/2018FGS2020S5500.001215.33985.001215.33715.3304,1804,122,170.47Chart
21/Sep/2018FIDELITYBK1.661.661.651.65-0.0104,584,3187,568,684.90Chart
21/Sep/2018FIDSON6.006.006.006.000.0001,3247,149.60Chart
21/Sep/2018FIRSTALUM0.340.370.370.370.030300,000111,000.00Chart
21/Sep/2018FLOURMILL20.1020.6520.0020.00-0.100591,23612,038,989.75Chart
21/Sep/2018FO22.5021.8021.5021.50-1.000767,67916,644,079.10Chart
21/Sep/2018FTNCOCOA0.200.200.200.200.00050,11010,022.00Chart
21/Sep/2018GLAXOSMITH13.6513.6513.6513.650.000116,0881,601,270.30Chart
21/Sep/2018GSPECPLC5.755.755.755.750.000100575.00Chart
21/Sep/2018GUARANTY34.0035.5034.5034.700.70015,485,533536,408,977.00Chart
21/Sep/2018GUINNESS88.0088.0088.0088.000.00083,4527,350,307.70Chart
21/Sep/2018HMARKINS0.300.300.300.300.00016,6504,995.00Chart
21/Sep/2018HONYFLOUR1.361.411.401.400.0401,513,6862,163,129.18Chart
21/Sep/2018IKEJAHOTEL2.272.272.272.270.0009001,845.00Chart
21/Sep/2018INTBREW30.0030.9528.7530.950.9501,977,07257,093,027.50Chart
21/Sep/2018JAIZBANK0.510.560.520.560.05012,152,0866,338,184.68Chart
21/Sep/2018JAPAULOIL0.230.250.230.240.0101,436,898346,397.22Chart
21/Sep/2018JBERGER25.0025.0025.0025.000.00063,9231,463,550.50Chart
21/Sep/2018JOHNHOLT0.530.530.530.530.0006,1682,961.14Chart
21/Sep/2018LASACO0.330.310.310.31-0.020322,800101,668.00Chart
21/Sep/2018LAWUNION0.660.660.660.660.00047,06631,063.56Chart
21/Sep/2018LEARNAFRCA1.101.101.101.100.00055,00066,550.00Chart
21/Sep/2018LINKASSURE0.640.640.640.640.000747,500521,640.00Chart
21/Sep/2018LIVESTOCK0.630.630.630.630.00015,0259,496.25Chart
21/Sep/2018MANSARD2.061.861.861.86-0.2001,113,7302,095,697.16Chart
21/Sep/2018MAYBAKER2.352.352.352.350.000171,219402,240.51Chart
21/Sep/2018MBENEFIT0.280.280.280.280.000645,930181,799.70Chart
21/Sep/2018MOBIL179.00179.00179.00179.000.0002,818499,303.00Chart
21/Sep/2018MRS28.5528.5528.5528.550.0001152,955.50Chart
21/Sep/2018MULTITREX0.360.360.360.360.00077,03525,421.55Chart
21/Sep/2018MULTIVERSE0.200.200.200.200.00050,00010,000.00Chart
21/Sep/2018NAHCO3.603.603.603.600.000105,518384,488.10Chart
21/Sep/2018NASCON18.5018.5018.5018.500.00015,261281,227.00Chart
21/Sep/2018NB89.0095.0090.8093.004.0002,314,572215,322,849.90Chart
21/Sep/2018NCR6.306.306.306.300.00017,383104,298.00Chart
21/Sep/2018NEIMETH0.620.620.620.620.000260161.20Chart
21/Sep/2018NEM3.093.003.003.00-0.090260,651782,172.39Chart
21/Sep/2018NESTLE1380.501400.001400.001400.0019.500283,140396,390,100.00Chart
21/Sep/2018NIGERINS0.310.310.310.310.0009,2923,080.06Chart
21/Sep/2018NPFMCRFBK1.561.561.561.560.000146,731231,191.98Chart
21/Sep/2018NSE301452.221469.311452.221461.158.930258,087,3994,322,477,802.00Chart
21/Sep/2018NSE501673.121692.941673.121679.196.070167,221,1253,294,704,258.00Chart
21/Sep/2018NSEASEM797.69797.69797.69797.690.00011,7002,777.00Chart
21/Sep/2018NSEASI32480.8932784.3332475.8532540.1759.280330,377,6524,403,607,548.00Chart
21/Sep/2018NSEBNK397.74405.02397.74401.323.580257,844,5333,306,351,704.00Chart
21/Sep/2018NSECG1255.981277.221255.981272.6316.650279,560,5374,256,014,549.00Chart
21/Sep/2018NSECNSMRGDS747.28766.11747.28762.2114.9309,585,253720,940,817.30Chart
21/Sep/2018NSEINDUSTR1556.411571.101548.911549.76-6.6502,541,986191,792,363.20Chart
21/Sep/2018NSEINS127.42127.97124.11124.11-3.31014,226,0997,429,623.25Chart
21/Sep/2018NSELOTUSISLM2279.502286.752269.482272.18-7.3202,761,068581,514,321.90Chart
21/Sep/2018NSEMAINBOARD1436.611458.201436.491452.1515.540111,532,1761,393,374,570.00Chart
21/Sep/2018NSEOILGAS286.50290.03284.86289.803.3002,869,97662,478,964.65Chart
21/Sep/2018NSEPENSION1208.421219.171207.481219.1710.750270,890,1834,344,156,669.00Chart
21/Sep/2018NSEPREMIUM2358.062369.802333.802338.51-19.550218,845,4763,010,232,978.00Chart
21/Sep/2018NSLTECH0.200.200.200.200.000100,00020,000.00Chart
21/Sep/2018OANDO5.255.255.105.10-0.1501,906,7819,889,675.80Chart
21/Sep/2018OKOMUOIL77.0077.0077.0077.000.00016,0181,218,078.00Chart
21/Sep/2018PHARMDEKO1.901.901.901.900.0008001,640.00Chart
21/Sep/2018PORTPAINT2.972.972.972.970.00025,00067,000.00Chart
21/Sep/2018PRESCO60.0060.0060.0060.000.00024,5881,382,774.00Chart
21/Sep/2018PRESTIGE0.560.610.530.53-0.030203,767116,209.52Chart
21/Sep/2018PZ12.5013.5013.5013.501.000554,9467,496,004.30Chart
21/Sep/2018REDSTAREX4.504.504.504.500.0005002,425.00Chart
21/Sep/2018REGALINS0.260.260.260.260.000115,00030,858.46Chart
21/Sep/2018ROYALEX0.240.240.240.240.0004,4521,097.04Chart
21/Sep/2018SEPLAT600.00622.00620.00622.0022.00052,10232,442,868.60Chart
21/Sep/2018SKYEBANK0.740.770.700.770.0302,931,5372,150,168.53Chart
21/Sep/2018SOVRENINS0.240.240.240.240.0001,238,236296,404.79Chart
21/Sep/2018STANBIC42.0042.0042.0042.000.00046,8181,963,206.20Chart
21/Sep/2018STDINSURE0.200.200.200.200.0004,195,535839,107.00Chart
21/Sep/2018STERLNBANK1.451.451.451.450.0003,478,5355,043,716.30Chart
21/Sep/2018STUDPRESS1.991.991.991.990.0001,6652,997.00Chart
21/Sep/2018SUNUASSUR0.200.200.200.200.000368,19073,638.00Chart
21/Sep/2018THOMASWY0.250.250.250.250.00050,00011,500.00Chart
21/Sep/2018TOTAL189.70189.70189.70189.700.0004,572820,213.50Chart
21/Sep/2018TRANSCOHOT6.756.756.756.750.0001,75811,119.00Chart
21/Sep/2018TRANSCORP1.251.261.251.260.0108,761,90910,955,590.84Chart
21/Sep/2018TRANSEXPR0.780.780.780.780.00032.40Chart
21/Sep/2018UAC-PROP1.701.701.701.700.000464,366775,930.88Chart
21/Sep/2018UACN11.1011.8011.1011.800.700994,44111,182,295.95Chart
21/Sep/2018UBA7.808.007.808.000.20066,144,880528,539,748.50Chart
21/Sep/2018UBN5.805.805.805.800.00083,314440,531.20Chart
21/Sep/2018UCAP2.952.962.842.960.0102,420,6187,118,449.23Chart
21/Sep/2018UNIC0.200.200.200.200.00025,0005,000.00Chart
21/Sep/2018UNILEVER43.0043.0043.0043.000.000146,4686,619,498.95Chart
21/Sep/2018UNIONDAC0.380.380.380.380.00088,92432,291.12Chart
21/Sep/2018UNITYBNK0.880.960.960.960.080409,599391,660.94Chart
21/Sep/2018UPDCREIT9.009.009.009.000.0002001,620.00Chart
21/Sep/2018UPL1.911.911.911.910.00023,62047,306.62Chart
21/Sep/2018VERITASKAP0.260.260.260.260.000110,23029,227.40Chart
21/Sep/2018VITAFOAM3.303.303.303.300.000256,992844,431.54Chart
21/Sep/2018WAPCO22.7524.3023.5023.500.7501,188,06627,933,097.40Chart
21/Sep/2018WAPIC0.370.400.390.400.0305,056,8472,012,484.34Chart
21/Sep/2018WEMABANK0.600.580.560.57-0.03021,152,13412,125,291.27Chart
21/Sep/2018ZENITHBANK20.6521.0020.6520.800.15082,467,9911,715,887,444.00Chart

 
Copyright 2013 TRW Stockbrokers © Terms & Conditions | By Specialty Developments