NSE Today - TRW Stockbrokers Ltd

Date	Stock	Open	High	Low	Close	Change	Volume	Value	Chart
21/Sep/2018	ABCTRANS	0.33	0.33	0.33	0.33	0.00	40,100	12,030.00	Chart
21/Sep/2018	ACCESS	8.00	8.15	8.00	8.15	0.15	61,521,437	492,282,651.20	Chart
21/Sep/2018	AFRIPRUD	3.90	3.95	3.90	3.95	0.05	590,925	2,313,203.65	Chart
21/Sep/2018	AGLEVENT	0.41	0.41	0.41	0.41	0.00	12,650	5,566.00	Chart
21/Sep/2018	AIICO	0.81	0.81	0.80	0.81	0.00	666,526	537,672.23	Chart
21/Sep/2018	AIRSERVICE	5.60	5.60	5.60	5.60	0.00	9,000	55,280.00	Chart
21/Sep/2018	BERGER	6.90	6.90	6.90	6.90	0.00	6,245	43,902.50	Chart
21/Sep/2018	BETAGLAS	78.00	78.00	78.00	78.00	0.00	86,632	6,081,566.40	Chart
21/Sep/2018	CADBURY	9.40	9.15	9.05	9.05	-0.35	440,004	4,023,539.10	Chart
21/Sep/2018	CAP	28.35	28.35	28.35	28.35	0.00	8,424	241,815.10	Chart
21/Sep/2018	CAPOIL	0.23	0.23	0.23	0.23	0.00	11,700	2,777.00	Chart
21/Sep/2018	CAVERTON	1.95	1.99	1.93	1.93	-0.02	929,754	1,805,983.75	Chart
21/Sep/2018	CCNN	23.70	23.70	23.70	23.70	0.00	17,810	417,440.20	Chart
21/Sep/2018	CHAMPION	1.75	1.75	1.75	1.75	0.00	166,386	267,667.92	Chart
21/Sep/2018	CILEASING	3.00	3.07	3.07	3.07	0.07	179,408	550,768.51	Chart
21/Sep/2018	CONOIL	21.90	21.90	21.90	21.90	0.00	75,824	1,817,013.50	Chart
21/Sep/2018	CONTINSURE	1.45	1.45	1.45	1.45	0.00	12,615	18,261.29	Chart
21/Sep/2018	CORNERST	0.20	0.20	0.20	0.20	0.00	575,650	115,130.00	Chart
21/Sep/2018	COURTVILLE	0.20	0.20	0.20	0.20	0.00	96,500	19,300.00	Chart
21/Sep/2018	CUSTODIAN	5.60	5.60	5.60	5.60	0.00	9,200	50,280.00	Chart
21/Sep/2018	CUTIX	4.10	4.10	4.10	4.10	0.00	147,446	618,585.56	Chart
21/Sep/2018	DANGCEM	210.00	205.00	204.80	205.00	-5.00	762,363	156,277,956.00	Chart
21/Sep/2018	DANGFLOUR	7.40	7.40	7.40	7.40	0.00	978,988	7,189,430.15	Chart
21/Sep/2018	DANGSUGAR	14.70	14.70	14.70	14.70	0.00	263,050	3,860,614.35	Chart
21/Sep/2018	DIAMONDBNK	1.25	1.26	1.22	1.22	-0.03	2,663,633	3,324,565.15	Chart
21/Sep/2018	ENAMELWA	22.10	22.10	22.10	22.10	0.00	4	88.40	Chart
21/Sep/2018	ETERNA	6.25	6.25	6.25	6.25	0.00	60,200	365,811.15	Chart
21/Sep/2018	ETI	18.50	18.00	18.00	18.00	-0.50	262,758	4,730,095.10	Chart
21/Sep/2018	ETRANZACT	3.95	3.95	3.95	3.95	0.00	36	131.40	Chart
21/Sep/2018	FBNH	8.50	8.65	8.45	8.60	0.10	6,708,637	56,869,212.30	Chart
21/Sep/2018	FCMB	1.77	1.78	1.75	1.76	-0.01	2,420,776	4,286,833.88	Chart
21/Sep/2018	FG112034S2	825.00	830.00	830.00	830.00	5.00	484	401,720.00	Chart
21/Sep/2018	FGS2019S1	953.01	1000.00	1000.00	1000.00	46.99	4,156	4,156,000.00	Chart
21/Sep/2018	FGS2020S3	800.53	1000.00	1000.00	1000.00	199.47	10	9,999.99	Chart
21/Sep/2018	FGS2020S5	500.00	1215.33	985.00	1215.33	715.33	4,180	4,122,170.47	Chart
21/Sep/2018	FIDELITYBK	1.66	1.66	1.65	1.65	-0.01	4,584,318	7,568,684.90	Chart
21/Sep/2018	FIDSON	6.00	6.00	6.00	6.00	0.00	1,324	7,149.60	Chart
21/Sep/2018	FIRSTALUM	0.34	0.37	0.37	0.37	0.03	300,000	111,000.00	Chart
21/Sep/2018	FLOURMILL	20.10	20.65	20.00	20.00	-0.10	591,236	12,038,989.75	Chart
21/Sep/2018	FO	22.50	21.80	21.50	21.50	-1.00	767,679	16,644,079.10	Chart
21/Sep/2018	FTNCOCOA	0.20	0.20	0.20	0.20	0.00	50,110	10,022.00	Chart
21/Sep/2018	GLAXOSMITH	13.65	13.65	13.65	13.65	0.00	116,088	1,601,270.30	Chart
21/Sep/2018	GSPECPLC	5.75	5.75	5.75	5.75	0.00	100	575.00	Chart
21/Sep/2018	GUARANTY	34.00	35.50	34.50	34.70	0.70	15,485,533	536,408,977.00	Chart
21/Sep/2018	GUINNESS	88.00	88.00	88.00	88.00	0.00	83,452	7,350,307.70	Chart
21/Sep/2018	HMARKINS	0.30	0.30	0.30	0.30	0.00	16,650	4,995.00	Chart
21/Sep/2018	HONYFLOUR	1.36	1.41	1.40	1.40	0.04	1,513,686	2,163,129.18	Chart
21/Sep/2018	IKEJAHOTEL	2.27	2.27	2.27	2.27	0.00	900	1,845.00	Chart
21/Sep/2018	INTBREW	30.00	30.95	28.75	30.95	0.95	1,977,072	57,093,027.50	Chart
21/Sep/2018	JAIZBANK	0.51	0.56	0.52	0.56	0.05	12,152,086	6,338,184.68	Chart
21/Sep/2018	JAPAULOIL	0.23	0.25	0.23	0.24	0.01	1,436,898	346,397.22	Chart
21/Sep/2018	JBERGER	25.00	25.00	25.00	25.00	0.00	63,923	1,463,550.50	Chart
21/Sep/2018	JOHNHOLT	0.53	0.53	0.53	0.53	0.00	6,168	2,961.14	Chart
21/Sep/2018	LASACO	0.33	0.31	0.31	0.31	-0.02	322,800	101,668.00	Chart
21/Sep/2018	LAWUNION	0.66	0.66	0.66	0.66	0.00	47,066	31,063.56	Chart
21/Sep/2018	LEARNAFRCA	1.10	1.10	1.10	1.10	0.00	55,000	66,550.00	Chart
21/Sep/2018	LINKASSURE	0.64	0.64	0.64	0.64	0.00	747,500	521,640.00	Chart
21/Sep/2018	LIVESTOCK	0.63	0.63	0.63	0.63	0.00	15,025	9,496.25	Chart
21/Sep/2018	MANSARD	2.06	1.86	1.86	1.86	-0.20	1,113,730	2,095,697.16	Chart
21/Sep/2018	MAYBAKER	2.35	2.35	2.35	2.35	0.00	171,219	402,240.51	Chart
21/Sep/2018	MBENEFIT	0.28	0.28	0.28	0.28	0.00	645,930	181,799.70	Chart
21/Sep/2018	MOBIL	179.00	179.00	179.00	179.00	0.00	2,818	499,303.00	Chart
21/Sep/2018	MRS	28.55	28.55	28.55	28.55	0.00	115	2,955.50	Chart
21/Sep/2018	MULTITREX	0.36	0.36	0.36	0.36	0.00	77,035	25,421.55	Chart
21/Sep/2018	MULTIVERSE	0.20	0.20	0.20	0.20	0.00	50,000	10,000.00	Chart
21/Sep/2018	NAHCO	3.60	3.60	3.60	3.60	0.00	105,518	384,488.10	Chart
21/Sep/2018	NASCON	18.50	18.50	18.50	18.50	0.00	15,261	281,227.00	Chart
21/Sep/2018	NB	89.00	95.00	90.80	93.00	4.00	2,314,572	215,322,849.90	Chart
21/Sep/2018	NCR	6.30	6.30	6.30	6.30	0.00	17,383	104,298.00	Chart
21/Sep/2018	NEIMETH	0.62	0.62	0.62	0.62	0.00	260	161.20	Chart
21/Sep/2018	NEM	3.09	3.00	3.00	3.00	-0.09	260,651	782,172.39	Chart
21/Sep/2018	NESTLE	1380.50	1400.00	1400.00	1400.00	19.50	283,140	396,390,100.00	Chart
21/Sep/2018	NIGERINS	0.31	0.31	0.31	0.31	0.00	9,292	3,080.06	Chart
21/Sep/2018	NPFMCRFBK	1.56	1.56	1.56	1.56	0.00	146,731	231,191.98	Chart
21/Sep/2018	NSE30	1452.22	1469.31	1452.22	1461.15	8.93	258,087,399	4,322,477,802.00	Chart
21/Sep/2018	NSE50	1673.12	1692.94	1673.12	1679.19	6.07	167,221,125	3,294,704,258.00	Chart
21/Sep/2018	NSEASEM	797.69	797.69	797.69	797.69	0.00	11,700	2,777.00	Chart
21/Sep/2018	NSEASI	32480.89	32784.33	32475.85	32540.17	59.28	330,377,652	4,403,607,548.00	Chart
21/Sep/2018	NSEBNK	397.74	405.02	397.74	401.32	3.58	257,844,533	3,306,351,704.00	Chart
21/Sep/2018	NSECG	1255.98	1277.22	1255.98	1272.63	16.65	279,560,537	4,256,014,549.00	Chart
21/Sep/2018	NSECNSMRGDS	747.28	766.11	747.28	762.21	14.93	9,585,253	720,940,817.30	Chart
21/Sep/2018	NSEINDUSTR	1556.41	1571.10	1548.91	1549.76	-6.65	2,541,986	191,792,363.20	Chart
21/Sep/2018	NSEINS	127.42	127.97	124.11	124.11	-3.31	14,226,099	7,429,623.25	Chart
21/Sep/2018	NSELOTUSISLM	2279.50	2286.75	2269.48	2272.18	-7.32	2,761,068	581,514,321.90	Chart
21/Sep/2018	NSEMAINBOARD	1436.61	1458.20	1436.49	1452.15	15.54	111,532,176	1,393,374,570.00	Chart
21/Sep/2018	NSEOILGAS	286.50	290.03	284.86	289.80	3.30	2,869,976	62,478,964.65	Chart
21/Sep/2018	NSEPENSION	1208.42	1219.17	1207.48	1219.17	10.75	270,890,183	4,344,156,669.00	Chart
21/Sep/2018	NSEPREMIUM	2358.06	2369.80	2333.80	2338.51	-19.55	218,845,476	3,010,232,978.00	Chart
21/Sep/2018	NSLTECH	0.20	0.20	0.20	0.20	0.00	100,000	20,000.00	Chart
21/Sep/2018	OANDO	5.25	5.25	5.10	5.10	-0.15	1,906,781	9,889,675.80	Chart
21/Sep/2018	OKOMUOIL	77.00	77.00	77.00	77.00	0.00	16,018	1,218,078.00	Chart
21/Sep/2018	PHARMDEKO	1.90	1.90	1.90	1.90	0.00	800	1,640.00	Chart
21/Sep/2018	PORTPAINT	2.97	2.97	2.97	2.97	0.00	25,000	67,000.00	Chart
21/Sep/2018	PRESCO	60.00	60.00	60.00	60.00	0.00	24,588	1,382,774.00	Chart
21/Sep/2018	PRESTIGE	0.56	0.61	0.53	0.53	-0.03	203,767	116,209.52	Chart
21/Sep/2018	PZ	12.50	13.50	13.50	13.50	1.00	554,946	7,496,004.30	Chart
21/Sep/2018	REDSTAREX	4.50	4.50	4.50	4.50	0.00	500	2,425.00	Chart
21/Sep/2018	REGALINS	0.26	0.26	0.26	0.26	0.00	115,000	30,858.46	Chart
21/Sep/2018	ROYALEX	0.24	0.24	0.24	0.24	0.00	4,452	1,097.04	Chart
21/Sep/2018	SEPLAT	600.00	622.00	620.00	622.00	22.00	52,102	32,442,868.60	Chart
21/Sep/2018	SKYEBANK	0.74	0.77	0.70	0.77	0.03	2,931,537	2,150,168.53	Chart
21/Sep/2018	SOVRENINS	0.24	0.24	0.24	0.24	0.00	1,238,236	296,404.79	Chart
21/Sep/2018	STANBIC	42.00	42.00	42.00	42.00	0.00	46,818	1,963,206.20	Chart
21/Sep/2018	STDINSURE	0.20	0.20	0.20	0.20	0.00	4,195,535	839,107.00	Chart
21/Sep/2018	STERLNBANK	1.45	1.45	1.45	1.45	0.00	3,478,535	5,043,716.30	Chart
21/Sep/2018	STUDPRESS	1.99	1.99	1.99	1.99	0.00	1,665	2,997.00	Chart
21/Sep/2018	SUNUASSUR	0.20	0.20	0.20	0.20	0.00	368,190	73,638.00	Chart
21/Sep/2018	THOMASWY	0.25	0.25	0.25	0.25	0.00	50,000	11,500.00	Chart
21/Sep/2018	TOTAL	189.70	189.70	189.70	189.70	0.00	4,572	820,213.50	Chart
21/Sep/2018	TRANSCOHOT	6.75	6.75	6.75	6.75	0.00	1,758	11,119.00	Chart
21/Sep/2018	TRANSCORP	1.25	1.26	1.25	1.26	0.01	8,761,909	10,955,590.84	Chart
21/Sep/2018	TRANSEXPR	0.78	0.78	0.78	0.78	0.00	3	2.40	Chart
21/Sep/2018	UAC-PROP	1.70	1.70	1.70	1.70	0.00	464,366	775,930.88	Chart
21/Sep/2018	UACN	11.10	11.80	11.10	11.80	0.70	994,441	11,182,295.95	Chart
21/Sep/2018	UBA	7.80	8.00	7.80	8.00	0.20	66,144,880	528,539,748.50	Chart
21/Sep/2018	UBN	5.80	5.80	5.80	5.80	0.00	83,314	440,531.20	Chart
21/Sep/2018	UCAP	2.95	2.96	2.84	2.96	0.01	2,420,618	7,118,449.23	Chart
21/Sep/2018	UNIC	0.20	0.20	0.20	0.20	0.00	25,000	5,000.00	Chart
21/Sep/2018	UNILEVER	43.00	43.00	43.00	43.00	0.00	146,468	6,619,498.95	Chart
21/Sep/2018	UNIONDAC	0.38	0.38	0.38	0.38	0.00	88,924	32,291.12	Chart
21/Sep/2018	UNITYBNK	0.88	0.96	0.96	0.96	0.08	409,599	391,660.94	Chart
21/Sep/2018	UPDCREIT	9.00	9.00	9.00	9.00	0.00	200	1,620.00	Chart
21/Sep/2018	UPL	1.91	1.91	1.91	1.91	0.00	23,620	47,306.62	Chart
21/Sep/2018	VERITASKAP	0.26	0.26	0.26	0.26	0.00	110,230	29,227.40	Chart
21/Sep/2018	VITAFOAM	3.30	3.30	3.30	3.30	0.00	256,992	844,431.54	Chart
21/Sep/2018	WAPCO	22.75	24.30	23.50	23.50	0.75	1,188,066	27,933,097.40	Chart
21/Sep/2018	WAPIC	0.37	0.40	0.39	0.40	0.03	5,056,847	2,012,484.34	Chart
21/Sep/2018	WEMABANK	0.60	0.58	0.56	0.57	-0.03	21,152,134	12,125,291.27	Chart
21/Sep/2018	ZENITHBANK	20.65	21.00	20.65	20.80	0.15	82,467,991	1,715,887,444.00	Chart