NSE Today - TRW Stockbrokers Ltd

Date	Stock	Open	High	Low	Close	Change	Volume	Value	Chart
18/Oct/2018	ABCTRANS	0.30	0.30	0.30	0.30	0.00	10,957	3,058.39	Chart
18/Oct/2018	ACCESS	8.00	8.00	7.80	7.80	-0.20	1,163,025	9,222,798.50	Chart
18/Oct/2018	AFRIPRUD	4.20	4.20	4.20	4.20	0.00	238,646	951,170.99	Chart
18/Oct/2018	AGLEVENT	0.40	0.40	0.40	0.40	0.00	1,460	584.00	Chart
18/Oct/2018	AIICO	0.75	0.75	0.75	0.75	0.00	393,941	295,949.75	Chart
18/Oct/2018	AIRSERVICE	6.00	6.00	6.00	6.00	0.00	112,107	671,142.00	Chart
18/Oct/2018	BERGER	6.30	6.30	6.30	6.30	0.00	3,535	22,497.50	Chart
18/Oct/2018	BETAGLAS	70.20	70.20	70.20	70.20	0.00	2,298	145,236.60	Chart
18/Oct/2018	BOCGAS	4.21	4.21	4.21	4.21	0.00	15,641	59,279.39	Chart
18/Oct/2018	CADBURY	9.80	9.80	9.80	9.80	0.00	64,640	608,075.10	Chart
18/Oct/2018	CAP	30.95	31.00	29.00	31.00	0.05	889,591	27,463,216.60	Chart
18/Oct/2018	CAVERTON	1.97	1.97	1.97	1.97	0.00	67,000	126,833.00	Chart
18/Oct/2018	CCNN	25.00	25.00	25.00	25.00	0.00	687	16,281.90	Chart
18/Oct/2018	CHAMPION	1.68	1.68	1.68	1.68	0.00	139,717	212,969.84	Chart
18/Oct/2018	CHELLARAM	3.08	3.08	3.08	3.08	0.00	2,144	5,960.32	Chart
18/Oct/2018	CILEASING	3.00	3.00	2.71	2.71	-0.29	707,688	1,987,732.96	Chart
18/Oct/2018	CONOIL	22.50	22.50	22.50	22.50	0.00	57,096	1,319,546.50	Chart
18/Oct/2018	CONTINSURE	1.48	1.44	1.44	1.44	-0.04	260,011	376,922.50	Chart
18/Oct/2018	CORNERST	0.22	0.22	0.22	0.22	0.00	91,800	18,360.00	Chart
18/Oct/2018	COURTVILLE	0.20	0.20	0.20	0.20	0.00	10,000	2,000.00	Chart
18/Oct/2018	CUSTODIAN	5.10	5.10	5.10	5.10	0.00	1,838	8,988.40	Chart
18/Oct/2018	CUTIX	2.20	2.20	2.20	2.20	0.00	319,501	751,473.90	Chart
18/Oct/2018	DANGCEM	200.00	213.00	206.00	206.00	6.00	598,618	126,866,199.00	Chart
18/Oct/2018	DANGFLOUR	7.95	8.00	8.00	8.00	0.05	328,564	2,608,380.15	Chart
18/Oct/2018	DANGSUGAR	15.00	14.75	14.70	14.70	-0.30	450,700	6,646,568.00	Chart
18/Oct/2018	DIAMONDBNK	1.20	1.21	1.20	1.20	0.00	1,872,970	2,259,211.40	Chart
18/Oct/2018	ENAMELWA	22.10	22.10	22.10	22.10	0.00	1,768	35,183.20	Chart
18/Oct/2018	ETERNA	6.20	6.00	6.00	6.00	-0.20	102,272	616,144.70	Chart
18/Oct/2018	ETI	17.45	17.35	16.85	17.00	-0.45	10,646,837	181,099,433.30	Chart
18/Oct/2018	FBNH	9.10	9.25	9.00	9.25	0.15	10,993,387	100,025,682.80	Chart
18/Oct/2018	FCMB	1.60	1.60	1.60	1.60	0.00	718,671	1,173,937.57	Chart
18/Oct/2018	FG112024S1	1000.00	977.50	977.50	977.50	-22.50	100	97,749.90	Chart
18/Oct/2018	FGS2019S6	1000.00	1000.00	1000.00	1000.00	0.00	18	18,000.00	Chart
18/Oct/2018	FGS202011	1000.00	1024.39	1024.39	1024.39	24.39	47	48,146.19	Chart
18/Oct/2018	FIDELITYBK	1.81	1.87	1.80	1.87	0.06	6,306,499	11,533,545.36	Chart
18/Oct/2018	FIDSON	5.40	5.40	5.40	5.40	0.00	7,625	37,793.75	Chart
18/Oct/2018	FIRSTALUM	0.33	0.33	0.33	0.33	0.00	63,810	20,381.10	Chart
18/Oct/2018	FLOURMILL	20.60	21.00	20.55	20.55	-0.05	2,357,263	48,464,975.15	Chart
18/Oct/2018	FO	22.20	22.20	22.20	22.20	0.00	206,861	4,441,313.00	Chart
18/Oct/2018	GLAXOSMITH	13.50	13.50	13.50	13.50	0.00	41,989	551,783.70	Chart
18/Oct/2018	GUARANTY	37.00	37.00	36.80	36.80	-0.20	54,811,242	2,017,989,265.00	Chart
18/Oct/2018	GUINNESS	79.00	79.00	79.00	79.00	0.00	16,102	1,281,217.00	Chart
18/Oct/2018	HMARKINS	0.28	0.29	0.29	0.29	0.01	383,546	110,851.68	Chart
18/Oct/2018	HONYFLOUR	1.24	1.36	1.25	1.26	0.02	7,495,786	9,777,976.62	Chart
18/Oct/2018	INITSPLC	0.56	0.56	0.56	0.56	0.00	53,000	32,330.00	Chart
18/Oct/2018	INTBREW	32.00	32.00	32.00	32.00	0.00	28,550	885,228.35	Chart
18/Oct/2018	JAIZBANK	0.51	0.50	0.50	0.50	-0.01	334,150	167,367.68	Chart
18/Oct/2018	JAPAULOIL	0.21	0.23	0.21	0.21	0.00	2,989,447	634,384.87	Chart
18/Oct/2018	JBERGER	21.55	21.55	21.55	21.55	0.00	76,633	1,544,123.05	Chart
18/Oct/2018	JOHNHOLT	0.44	0.44	0.44	0.44	0.00	2,605	1,042.00	Chart
18/Oct/2018	JULI	1.67	1.67	1.67	1.67	0.00	200	318.00	Chart
18/Oct/2018	LASACO	0.30	0.31	0.31	0.31	0.01	418,335	127,405.36	Chart
18/Oct/2018	LAWUNION	0.47	0.50	0.47	0.50	0.03	1,155,359	572,779.50	Chart
18/Oct/2018	LEARNAFRCA	1.16	1.16	1.16	1.16	0.00	174,710	184,445.50	Chart
18/Oct/2018	LINKASSURE	0.62	0.62	0.62	0.62	0.00	272,500	167,707.17	Chart
18/Oct/2018	LIVESTOCK	0.60	0.57	0.57	0.57	-0.03	151,200	86,310.00	Chart
18/Oct/2018	MANSARD	1.98	1.98	1.98	1.98	0.00	40,000	74,000.00	Chart
18/Oct/2018	MAYBAKER	2.30	2.30	2.30	2.30	0.00	318,462	729,600.00	Chart
18/Oct/2018	MBENEFIT	0.29	0.29	0.29	0.29	0.00	296,800	81,136.00	Chart
18/Oct/2018	MOBIL	175.00	175.00	175.00	175.00	0.00	2,687	462,234.00	Chart
18/Oct/2018	MRS	28.55	28.55	28.55	28.55	0.00	1,506	38,704.20	Chart
18/Oct/2018	MULTIVERSE	0.20	0.20	0.20	0.20	0.00	1,500	300.00	Chart
18/Oct/2018	NAHCO	3.27	3.27	3.27	3.27	0.00	132,587	439,683.30	Chart
18/Oct/2018	NASCON	19.90	18.50	18.50	18.50	-1.40	188,679	3,493,149.50	Chart
18/Oct/2018	NB	88.20	89.60	88.50	88.60	0.40	1,734,485	154,350,270.30	Chart
18/Oct/2018	NCR	6.30	6.30	6.30	6.30	0.00	1,066	6,715.80	Chart
18/Oct/2018	NEIMETH	0.64	0.64	0.64	0.64	0.00	20,204	12,118.32	Chart
18/Oct/2018	NEM	2.96	3.00	3.00	3.00	0.04	1,935,866	5,806,364.36	Chart
18/Oct/2018	NESTLE	1400.00	1400.00	1400.00	1400.00	0.00	29,393	40,955,935.60	Chart
18/Oct/2018	NIGERINS	0.28	0.28	0.28	0.28	0.00	256,212	69,919.92	Chart
18/Oct/2018	NPFMCRFBK	1.64	1.55	1.55	1.55	-0.09	159,800	247,690.00	Chart
18/Oct/2018	NSE30	1462.06	1476.76	1459.81	1468.58	6.52	142,917,846	3,689,318,554.00	Chart
18/Oct/2018	NSE50	1688.93	1705.89	1686.38	1697.16	8.23	147,324,480	3,636,146,911.00	Chart
18/Oct/2018	NSEASEM	787.68	787.68	787.68	787.68	0.00	55,344	38,608.32	Chart
18/Oct/2018	NSEASI	32437.35	32877.32	32402.65	32664.63	227.28	173,570,617	3,760,033,810.00	Chart
18/Oct/2018	NSEBNK	414.67	415.79	412.18	412.18	-2.49	125,532,231	3,156,133,502.00	Chart
18/Oct/2018	NSECG	1296.60	1304.11	1294.74	1299.69	3.09	141,975,554	3,499,577,378.00	Chart
18/Oct/2018	NSECNSMRGDS	752.68	753.89	751.05	751.60	-1.08	13,363,425	276,203,085.10	Chart
18/Oct/2018	NSEINDUSTR	1478.62	1517.11	1475.56	1504.31	25.69	2,123,261	160,049,885.10	Chart
18/Oct/2018	NSEINS	124.88	124.88	124.15	124.48	-0.40	5,635,990	7,818,152.49	Chart
18/Oct/2018	NSELOTUSISLM	2250.08	2275.85	2242.61	2265.30	15.22	2,753,360	228,434,061.10	Chart
18/Oct/2018	NSEMAINBOARD	1453.21	1453.49	1447.74	1448.57	-4.64	112,553,543	2,585,531,709.00	Chart
18/Oct/2018	NSEOILGAS	286.71	286.71	286.19	286.56	-0.15	1,197,474	22,705,084.25	Chart
18/Oct/2018	NSEPENSION	1218.59	1220.81	1215.76	1217.86	-0.73	154,780,482	3,730,277,364.00	Chart
18/Oct/2018	NSEPREMIUM	2320.69	2388.05	2318.51	2364.33	43.64	61,017,074	1,174,502,101.00	Chart
18/Oct/2018	OANDO	5.10	5.10	5.05	5.10	0.00	770,720	3,899,853.55	Chart
18/Oct/2018	OKOMUOIL	79.80	79.80	79.80	79.80	0.00	14,758	1,062,198.75	Chart
18/Oct/2018	PHARMDEKO	1.71	1.68	1.68	1.68	-0.03	500,000	840,000.00	Chart
18/Oct/2018	PRESCO	53.00	53.00	53.00	53.00	0.00	87,755	4,868,527.10	Chart
18/Oct/2018	PRESTIGE	0.49	0.52	0.51	0.52	0.03	231,983	119,304.95	Chart
18/Oct/2018	PZ	12.60	12.60	12.60	12.60	0.00	86,706	1,073,795.50	Chart
18/Oct/2018	REDSTAREX	4.60	4.60	4.60	4.60	0.00	2,000	8,400.00	Chart
18/Oct/2018	ROYALEX	0.20	0.20	0.20	0.20	0.00	5,000	1,095.00	Chart
18/Oct/2018	RTBRISCOE	0.38	0.38	0.38	0.38	0.00	4,563	1,597.05	Chart
18/Oct/2018	SCOA	3.25	3.25	3.25	3.25	0.00	1,550	4,541.50	Chart
18/Oct/2018	SEPLAT	615.00	615.00	615.00	615.00	0.00	4,479	2,821,670.30	Chart
18/Oct/2018	SOVRENINS	0.23	0.23	0.23	0.23	0.00	80,100	17,623.00	Chart
18/Oct/2018	STANBIC	45.00	45.00	45.00	45.00	0.00	235,449	10,596,391.70	Chart
18/Oct/2018	STERLNBANK	1.50	1.50	1.50	1.50	0.00	830,124	1,239,755.90	Chart
18/Oct/2018	STUDPRESS	1.99	1.99	1.99	1.99	0.00	4,443	7,997.40	Chart
18/Oct/2018	SUNUASSUR	0.22	0.22	0.22	0.22	0.00	28,322	5,750.84	Chart
18/Oct/2018	TOTAL	183.00	183.00	183.00	183.00	0.00	53,359	9,144,322.20	Chart
18/Oct/2018	TRANSCORP	1.27	1.27	1.25	1.26	-0.01	3,247,647	4,094,547.79	Chart
18/Oct/2018	TRANSEXPR	0.78	0.78	0.78	0.78	0.00	10	7.10	Chart
18/Oct/2018	TRIPPLEG	0.77	0.77	0.77	0.77	0.00	3,858	2,700.60	Chart
18/Oct/2018	UAC-PROP	1.80	1.63	1.63	1.63	-0.17	710,939	1,171,109.46	Chart
18/Oct/2018	UACN	10.00	10.00	10.00	10.00	0.00	118,035	1,223,657.85	Chart
18/Oct/2018	UBA	8.10	8.10	8.05	8.05	-0.05	10,842,656	87,802,373.80	Chart
18/Oct/2018	UBN	5.00	5.00	5.00	5.00	0.00	183,007	937,974.55	Chart
18/Oct/2018	UCAP	2.97	2.94	2.94	2.94	-0.03	517,828	1,522,011.13	Chart
18/Oct/2018	UNILEVER	43.50	43.50	43.50	43.50	0.00	111,211	4,782,090.85	Chart
18/Oct/2018	UNIONDAC	0.30	0.28	0.28	0.28	-0.02	262,758	74,737.80	Chart
18/Oct/2018	UNITYBNK	0.90	0.90	0.90	0.90	0.00	1,895,610	1,706,093.00	Chart
18/Oct/2018	UNIVINSURE	0.21	0.20	0.20	0.20	-0.01	346,242	69,248.40	Chart
18/Oct/2018	UPL	2.18	2.18	2.18	2.18	0.00	2,512	5,024.00	Chart
18/Oct/2018	VANLEER	9.10	9.10	9.10	9.10	0.00	986	8,085.20	Chart
18/Oct/2018	VITAFOAM	3.50	3.15	3.15	3.15	-0.35	331,629	1,062,453.10	Chart
18/Oct/2018	WAPCO	21.00	21.00	21.00	21.00	0.00	245,221	4,764,598.50	Chart
18/Oct/2018	WAPIC	0.43	0.40	0.40	0.40	-0.03	254,861	102,552.14	Chart
18/Oct/2018	WEMABANK	0.65	0.63	0.60	0.63	-0.02	1,706,183	1,050,366.37	Chart
18/Oct/2018	ZENITHBANK	22.45	22.70	22.40	22.55	0.10	37,169,688	842,998,778.10	Chart