Home     About Us     NSE Today     Products & Services     Research     Technical Charts     Our Blog      Downloads      Contact  
 
DateStockOpenHighLowCloseChangeDealsVolumeValueChart
02/Sep/20157UP190.15190.15190.15190.150.00027,4765,312,559.70Chart
02/Sep/2015ABCTRANS0.530.530.530.530.00017,1139,349.89Chart
02/Sep/2015ACCESS5.195.294.945.290.10031,488,888157,819,848.90Chart
02/Sep/2015AFRIPRUD2.752.672.622.62-0.1301,043,0242,755,812.54Chart
02/Sep/2015AGLEVENT0.910.950.950.950.040115,046109,143.70Chart
02/Sep/2015AIICO0.810.810.810.810.000247,086200,427.46Chart
02/Sep/2015ALUMACO7.757.757.757.750.0001391,024.43Chart
02/Sep/2015ASHAKACEM22.4022.4022.4022.400.00064,2231,419,827.14Chart
02/Sep/2015BERGER8.629.059.059.050.430261,3442,362,479.80Chart
02/Sep/2015BETAGLAS43.0043.0043.0043.000.0007,888354,280.00Chart
02/Sep/2015CADBURY27.1427.1427.1427.140.00025,907684,452.21Chart
02/Sep/2015CAP37.0537.0537.0537.050.00015,488596,272.78Chart
02/Sep/2015CAVERTON3.583.583.583.580.00013,22649,597.50Chart
02/Sep/2015CCNN8.738.308.308.30-0.430269,2832,258,717.26Chart
02/Sep/2015CHAMPION4.854.614.614.61-0.240180,630834,096.30Chart
02/Sep/2015CILEASING0.500.500.500.500.000160,50580,252.50Chart
02/Sep/2015CONOIL30.0530.0530.0530.050.000238,8997,298,010.26Chart
02/Sep/2015CONTINSURE0.840.850.830.83-0.010249,000208,733.86Chart
02/Sep/2015CORNERST0.500.500.500.500.0001,000500.00Chart
02/Sep/2015COSTAIN0.600.600.600.600.000118,50071,581.07Chart
02/Sep/2015COURTVILLE0.500.500.500.500.0009,1004,550.00Chart
02/Sep/2015CUSTODYINS4.004.004.004.000.000522,0312,088,124.00Chart
02/Sep/2015CUTIX1.481.551.551.550.070535,891828,748.68Chart
02/Sep/2015DANGCEM174.40175.10173.00174.00-0.400796,645138,633,902.10Chart
02/Sep/2015DANGFLOUR2.953.002.852.85-0.100203,612596,662.31Chart
02/Sep/2015DANGSUGAR6.546.556.226.25-0.2901,084,6606,794,236.59Chart
02/Sep/2015DEAPCAP0.610.610.610.610.000840487.20Chart
02/Sep/2015DIAMONDBNK3.313.403.263.400.0901,716,4475,695,977.07Chart
02/Sep/2015ETERNA1.831.821.821.82-0.010255,266464,415.10Chart
02/Sep/2015ETI18.4118.0018.0018.00-0.4103,727,92767,088,984.45Chart
02/Sep/2015ETRANZACT2.462.342.342.34-0.12051,200119,808.00Chart
02/Sep/2015EVANSMED0.670.690.670.670.0002,519,3011,703,946.47Chart
02/Sep/2015FBNH6.406.156.086.08-0.32022,245,545135,321,224.50Chart
02/Sep/2015FCMB2.552.452.432.43-0.12017,963,21343,672,688.85Chart
02/Sep/2015FIDELITYBK1.401.391.351.39-0.0106,767,1989,331,363.86Chart
02/Sep/2015FIDSON3.333.203.203.20-0.130472,7251,512,733.40Chart
02/Sep/2015FLOURMILL23.2223.2223.2223.220.000530,33812,164,997.90Chart
02/Sep/2015FO248.50237.00236.08236.08-12.420176,27241,725,470.48Chart
02/Sep/2015GLAXOSMITH35.0035.0035.0035.000.00034,2191,203,610.50Chart
02/Sep/2015GUARANTY24.9224.9823.6823.68-1.24013,683,532330,492,495.70Chart
02/Sep/2015GUINNESS138.63138.63138.63138.630.00021,0442,773,921.60Chart
02/Sep/2015HONYFLOUR2.622.492.492.49-0.130420,0881,047,718.70Chart
02/Sep/2015IKEJAHOTEL2.983.123.003.120.140742,3412,277,298.18Chart
02/Sep/2015INTBREW17.7517.0117.0017.01-0.7401,143,42319,468,936.36Chart
02/Sep/2015JAPAULOIL0.500.500.500.500.0002,8541,427.00Chart
02/Sep/2015JBERGER42.0042.0042.0042.000.000297,92712,485,005.60Chart
02/Sep/2015JOHNHOLT0.940.960.960.960.020171,394161,590.66Chart
02/Sep/2015LAWUNION0.500.500.500.500.0001,800900.00Chart
02/Sep/2015LEARNAFRCA0.910.910.910.910.00014,00013,020.00Chart
02/Sep/2015LINKASSURE0.500.500.500.500.00014,8887,444.00Chart
02/Sep/2015LIVESTOCK1.771.691.691.69-0.080236,880404,397.40Chart
02/Sep/2015LOTUSHAL159.979.859.859.85-0.12015147.75Chart
02/Sep/2015MANSARD2.542.652.422.42-0.1202,331,6665,786,798.08Chart
02/Sep/2015MAYBAKER1.351.291.291.29-0.060606,221782,025.09Chart
02/Sep/2015MOBIL150.00150.00150.00150.000.00022,4113,405,895.12Chart
02/Sep/2015NAHCO4.684.514.454.45-0.230746,2843,340,087.98Chart
02/Sep/2015NASCON6.106.055.806.05-0.050952,9915,653,012.70Chart
02/Sep/2015NB126.00125.00123.01124.50-1.5001,129,071139,626,348.70Chart
02/Sep/2015NEIMETH1.121.071.071.07-0.050237,668255,103.16Chart
02/Sep/2015NEM0.670.670.660.670.000734,500486,369.00Chart
02/Sep/2015NESTLE839.79839.79839.79839.790.00049,77740,992,785.12Chart
02/Sep/2015NEWGOLD2224.002184.002184.002184.00-40.00051111,384.00Chart
02/Sep/2015NPFMCRFBK0.971.011.011.010.040126,500127,017.00Chart
02/Sep/2015NSE301354.141356.451331.121335.09-19.050336,741,0164,265,219,605.00Chart
02/Sep/2015NSE501485.331488.661462.101467.95-17.380410,821,1784,497,726,095.00Chart
02/Sep/2015NSEASI30225.3430275.7729789.8329870.86-354.480439,661,3544,534,244,317.00Chart
02/Sep/2015NSEBNK308.11310.15299.42302.96-5.150282,482,9613,361,082,515.00Chart
02/Sep/2015NSECNSMRGDS746.91746.91736.96739.02-7.8907,017,324251,431,229.30Chart
02/Sep/2015NSEINDUSTR2239.522239.522203.062217.11-22.4102,648,371222,420,068.50Chart
02/Sep/2015NSEINS133.30136.75133.08133.16-0.14018,591,33814,196,871.40Chart
02/Sep/2015NSELOTUSISLM2069.982069.982051.472052.02-17.9604,883,499377,233,763.40Chart
02/Sep/2015NSEMAINBOARD1422.111425.781396.061398.89-23.220243,004,5421,620,937,616.00Chart
02/Sep/2015NSEOILGAS347.51347.51333.46333.62-13.8904,283,275161,300,479.30Chart
02/Sep/2015NSEPENSION916.95920.25896.46901.64-15.310405,370,7334,415,127,575.00Chart
02/Sep/2015NSEPREMIUM1650.611652.521633.951645.13-5.480196,656,8122,913,306,702.00Chart
02/Sep/2015OANDO11.0710.9610.5210.52-0.5503,504,86137,020,453.48Chart
02/Sep/2015OKOMUOIL25.0023.8023.7523.75-1.250968,56423,384,842.89Chart
02/Sep/2015OMATEK0.500.500.500.500.000750,000375,000.00Chart
02/Sep/2015PRESCO31.0031.0031.0031.000.00075,1012,330,883.05Chart
02/Sep/2015PZ26.6126.6126.6126.610.000105,3862,680,438.97Chart
02/Sep/2015REGALINS0.500.500.500.500.00017,3688,684.00Chart
02/Sep/2015ROADS6.606.606.606.600.0001,1668,080.38Chart
02/Sep/2015RTBRISCOE0.530.520.520.52-0.010465,015243,825.57Chart
02/Sep/2015SEPLAT244.69232.46232.46232.46-12.230249,60458,032,955.34Chart
02/Sep/2015SKYEBANK2.792.902.662.66-0.13051,003,926143,731,010.70Chart
02/Sep/2015STANBIC22.7122.3921.6822.00-0.7104,289,01494,266,634.70Chart
02/Sep/2015STERLNBANK2.132.122.032.10-0.0304,260,7138,761,968.27Chart
02/Sep/2015TOTAL151.00151.99151.99151.990.99091,22813,817,694.61Chart
02/Sep/2015TRANSCOHOT7.867.867.867.860.0001,40010,458.00Chart
02/Sep/2015TRANSCORP2.172.272.122.190.02011,719,20525,958,453.12Chart
02/Sep/2015TRANSEXPR1.020.980.980.98-0.040312,900306,996.00Chart
02/Sep/2015TRIPPLEG1.691.691.691.690.000428689.08Chart
02/Sep/2015UAC-PROP8.267.857.857.85-0.410141,3261,115,749.50Chart
02/Sep/2015UACN35.0033.2533.2533.25-1.750396,59913,195,832.13Chart
02/Sep/2015UBA3.303.343.213.300.00041,207,936135,513,519.80Chart
02/Sep/2015UBCAP1.341.311.281.30-0.0401,325,7781,708,135.99Chart
02/Sep/2015UBN6.446.196.126.12-0.320341,0492,097,879.76Chart
02/Sep/2015UNILEVER42.0042.0042.0042.000.000159,6926,794,495.38Chart
02/Sep/2015UNIONDICON11.8411.8411.8411.840.0005005,625.00Chart
02/Sep/2015UNITYBNK1.541.471.471.47-0.0704,181,3756,148,740.55Chart
02/Sep/2015UNIVINSURE0.500.500.500.500.0005,0482,524.00Chart
02/Sep/2015UPL5.205.205.205.200.00096,140474,931.60Chart
02/Sep/2015UTC0.500.500.500.500.000677338.50Chart
02/Sep/2015VETGRIF3013.6213.7513.5013.53-0.0901,29917,740.00Chart
02/Sep/2015VITAFOAM6.006.285.936.000.000983,2296,006,566.73Chart
02/Sep/2015VONO1.021.020.970.97-0.050102,518102,194.26Chart
02/Sep/2015WAPCO103.00101.00100.11101.00-2.000761,83277,385,667.84Chart
02/Sep/2015WAPIC0.500.500.500.500.00015,008,1507,504,075.00Chart
02/Sep/2015WEMABANK0.880.900.840.900.0205,674,6494,928,902.15Chart
02/Sep/2015ZENITHBANK15.2515.2514.6015.250.000173,614,6222,639,351,575.00Chart

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