Home     About Us     NSE Today     Products & Services     Research     Technical Charts     Our Blog      Downloads      Contact  
 
DateStockOpenHighLowCloseChangeDealsVolumeValueChart
02/Sep/20147UP134.00134.00134.00134.000.000187,52826,503,948.34Chart
02/Sep/2014ABCTRANS0.740.740.740.740.00053,88939,877.86Chart
02/Sep/2014ACADEMY1.551.551.551.550.0001,1001,628.00Chart
02/Sep/2014ACCESS9.569.659.299.29-0.27013,045,034123,270,940.00Chart
02/Sep/2014AFRIPRUD3.313.353.283.28-0.0302,131,4647,116,793.50Chart
02/Sep/2014AGLEVENT1.541.471.471.47-0.07086,100126,567.00Chart
02/Sep/2014AIICO0.800.840.810.810.010470,090391,338.60Chart
02/Sep/2014AIRSERVICE2.002.002.002.000.0006,00012,000.00Chart
02/Sep/2014ASHAKACEM33.4732.4232.3432.42-1.0501,320,94542,797,487.41Chart
02/Sep/2014BERGER9.009.009.009.000.00049,626436,685.40Chart
02/Sep/2014BOCGAS5.485.485.485.480.00010,00052,100.00Chart
02/Sep/2014CADBURY59.8559.8559.8559.850.00090,3065,428,309.20Chart
02/Sep/2014CAP39.0539.0539.0539.050.00072,3132,826,945.14Chart
02/Sep/2014CAPOIL0.500.500.500.500.0002,0001,000.00Chart
02/Sep/2014CAVERTON5.065.315.015.01-0.0502,439,63312,720,420.96Chart
02/Sep/2014CCNN14.6014.4014.3014.40-0.200435,6216,230,292.91Chart
02/Sep/2014CHAMPION7.917.917.917.910.00026,785212,412.45Chart
02/Sep/2014CHAMS0.500.500.500.500.0001,251,000625,500.00Chart
02/Sep/2014CHELLARAM3.953.953.953.950.00050207.00Chart
02/Sep/2014CONOIL63.7061.2561.0061.00-2.700340,43920,856,864.77Chart
02/Sep/2014CONTINSURE0.980.980.980.980.00043,41643,074.47Chart
02/Sep/2014CORNERST0.550.550.540.54-0.0102,452,3401,337,173.20Chart
02/Sep/2014COSTAIN1.181.181.131.13-0.050843,556972,818.78Chart
02/Sep/2014COURTVILLE0.570.550.550.55-0.020550,347302,690.85Chart
02/Sep/2014CUSTODYINS4.004.003.953.96-0.0401,460,3575,820,513.15Chart
02/Sep/2014CUTIX1.901.901.901.900.00041,06479,748.91Chart
02/Sep/2014DAARCOMM0.500.500.500.500.0007,5003,750.00Chart
02/Sep/2014DANGCEM225.16226.01220.00225.500.34013,872,3573,057,828,641.00Chart
02/Sep/2014DANGFLOUR7.006.656.656.65-0.350141,254939,339.10Chart
02/Sep/2014DANGSUGAR8.758.758.508.50-0.2501,501,51312,967,610.35Chart
02/Sep/2014DEAPCAP0.870.870.870.870.00010083.00Chart
02/Sep/2014DIAMONDBNK6.186.106.006.00-0.1803,100,64818,621,865.12Chart
02/Sep/2014EQUITYASUR0.500.500.500.500.000409,000204,500.00Chart
02/Sep/2014ETERNA4.294.504.234.470.1805,707,99525,287,758.42Chart
02/Sep/2014ETI16.9516.6416.6316.63-0.3202,028,82533,749,096.38Chart
02/Sep/2014EVANSMED1.951.871.861.86-0.090337,900636,057.22Chart
02/Sep/2014FBNH15.3015.2915.0015.00-0.30017,344,336263,792,407.90Chart
02/Sep/2014FCMB4.254.254.174.250.000933,3203,925,272.61Chart
02/Sep/2014FIDELITYBK1.961.991.951.980.0203,965,9337,806,035.23Chart
02/Sep/2014FIDSON3.393.403.333.400.0101,607,7395,367,133.61Chart
02/Sep/2014FLOURMILL68.1168.1168.1168.110.000164,33410,882,233.78Chart
02/Sep/2014FO229.99227.00218.50227.00-2.990475,726104,791,753.20Chart
02/Sep/2014FTNCOCOA0.500.500.500.500.00053,90026,950.00Chart
02/Sep/2014GCAPPA14.4614.4614.4614.460.0001001,374.00Chart
02/Sep/2014GLAXOSMITH65.9965.9965.9965.990.00018,3901,153,817.33Chart
02/Sep/2014GNI0.500.500.500.500.0001,000500.00Chart
02/Sep/2014GOLDBREW0.710.710.710.710.0002,0751,535.50Chart
02/Sep/2014GUARANTY29.5129.6529.0029.35-0.16012,505,125366,815,410.70Chart
02/Sep/2014GUINEAINS0.500.500.500.500.0004,6592,329.50Chart
02/Sep/2014GUINNESS180.00181.01180.00180.500.500603,419108,764,375.20Chart
02/Sep/2014HONYFLOUR4.154.124.084.10-0.0502,091,6068,590,281.65Chart
02/Sep/2014IKEJAHOTEL0.800.840.810.840.040570,296469,058.26Chart
02/Sep/2014INTBREW28.0028.5028.0028.380.3801,577,85044,265,919.41Chart
02/Sep/2014INTENEGINS0.500.500.500.500.00035,15517,577.50Chart
02/Sep/2014JAPAULOIL0.500.510.500.500.0002,977,9431,501,057.01Chart
02/Sep/2014JBERGER65.0065.0065.0065.000.00020,1541,265,530.80Chart
02/Sep/2014LASACO0.500.500.500.500.0001,000500.00Chart
02/Sep/2014LAWUNION0.500.500.500.500.00012,1116,055.50Chart
02/Sep/2014LEARNAFRCA1.581.621.621.620.040152,560244,053.60Chart
02/Sep/2014LINKASSURE0.500.500.500.500.0001,000500.00Chart
02/Sep/2014LIVESTOCK3.203.253.113.250.0501,239,6743,940,723.24Chart
02/Sep/2014MANSARD2.502.502.502.500.00042,965107,884.85Chart
02/Sep/2014MAYBAKER1.451.521.521.520.070393,997596,589.67Chart
02/Sep/2014MBENEFIT0.540.530.530.53-0.010559,000296,825.00Chart
02/Sep/2014MOBIL175.00175.00175.00175.000.00021,8843,824,486.05Chart
02/Sep/2014MRS55.9655.9655.9655.960.00037,1361,975,086.92Chart
02/Sep/2014NAHCO5.005.015.005.000.000783,1193,917,938.13Chart
02/Sep/2014NASCON10.1910.1910.1910.190.000284,7012,768,161.90Chart
02/Sep/2014NB176.05175.70175.64175.64-0.410936,501164,497,721.10Chart
02/Sep/2014NEIMETH1.101.081.081.08-0.020258,817277,697.33Chart
02/Sep/2014NEM0.790.800.790.790.0003,019,6132,408,002.52Chart
02/Sep/2014NESTLE1079.991054.901042.001054.90-25.090224,161234,522,992.10Chart
02/Sep/2014NEWGOLD2023.001997.001997.001997.00-26.0002345,931.00Chart
02/Sep/2014NIGERINS0.500.500.500.500.00010050.00Chart
02/Sep/2014NNFM19.9519.9519.9519.950.0002,50049,875.00Chart
02/Sep/2014NPFMCRFBK1.000.950.950.95-0.050376,646358,828.70Chart
02/Sep/2014NSE301881.581885.851871.301875.12-6.460197,426,0856,163,606,080.00Chart
02/Sep/2014NSE502038.782042.982027.922030.93-7.850261,671,5086,380,620,439.00Chart
02/Sep/2014NSEASEM951.96951.96951.96951.960.0002,0001,000.00Chart
02/Sep/2014NSEASI41398.0541474.2741034.2141264.65-133.400296,095,7626,488,171,004.00Chart
02/Sep/2014NSEBNK421.80424.86420.59421.850.05099,677,1541,043,244,481.00Chart
02/Sep/2014NSECNSMRGDS1023.341023.341013.591015.60-7.74011,897,610809,688,181.20Chart
02/Sep/2014NSEINDUSTR2682.682682.682644.282666.65-16.03017,915,7823,215,682,540.00Chart
02/Sep/2014NSEINS143.54143.87142.86142.87-0.67018,376,85113,198,052.55Chart
02/Sep/2014NSELOTUSISLM2726.692728.722700.512705.80-20.89023,720,0973,788,316,417.00Chart
02/Sep/2014NSEOILGAS477.19477.57462.05468.56-8.63011,357,289283,254,323.50Chart
02/Sep/2014OANDO26.7526.7525.9126.00-0.7504,765,681125,064,901.90Chart
02/Sep/2014OKOMUOIL34.5034.1034.1034.10-0.400174,1315,920,768.87Chart
02/Sep/2014PAINTCOM1.601.601.601.600.0005,5008,800.00Chart
02/Sep/2014PORTPAINT5.015.155.005.00-0.0101,271,0006,390,600.00Chart
02/Sep/2014PREMBREW2.282.392.392.390.110100,411239,937.08Chart
02/Sep/2014PRESCO36.3036.3036.3036.300.00069,8722,525,845.18Chart
02/Sep/2014PRESTIGE0.500.500.500.500.00010,4365,218.00Chart
02/Sep/2014PZ35.0035.0035.0035.000.000269,8259,251,764.87Chart
02/Sep/2014REDSTAREX4.804.804.804.800.00016,38475,024.08Chart
02/Sep/2014ROYALEX0.600.600.600.600.000647,360388,786.00Chart
02/Sep/2014RTBRISCOE0.900.940.940.940.040271,353250,891.44Chart
02/Sep/2014SEPLAT680.00680.00680.00680.000.00035,21323,928,240.81Chart
02/Sep/2014SKYEBANK2.892.912.862.86-0.03025,368,48573,502,274.99Chart
02/Sep/2014STACO0.500.500.500.500.0001,000500.00Chart
02/Sep/2014STANBIC30.0030.0130.0030.010.010549,54816,490,496.90Chart
02/Sep/2014STERLNBANK2.252.242.192.19-0.06019,868,39844,162,026.43Chart
02/Sep/2014TOTAL180.00180.00180.00180.000.0008,4281,453,472.25Chart
02/Sep/2014TRANSCORP6.757.086.426.50-0.25091,441,699613,085,332.70Chart
02/Sep/2014TRANSEXPR1.791.791.791.790.0001,7003,043.00Chart
02/Sep/2014TRIPPLEG1.881.881.881.880.0002,0003,580.00Chart
02/Sep/2014UAC-PROP15.6015.6015.6015.600.00017,085261,073.25Chart
02/Sep/2014UACN59.0058.5058.0058.50-0.5002,353,763137,162,425.70Chart
02/Sep/2014UBA7.507.407.267.39-0.1105,698,87041,737,910.97Chart
02/Sep/2014UBCAP2.152.202.162.160.0102,113,1094,610,379.89Chart
02/Sep/2014UBN8.158.158.158.150.000741,1426,039,905.94Chart
02/Sep/2014UNHOMES0.500.500.500.500.0001,500750.00Chart
02/Sep/2014UNIC0.500.500.500.500.000333,869166,934.50Chart
02/Sep/2014UNILEVER48.5049.0048.5048.500.0003,666,202179,550,095.10Chart
02/Sep/2014UNITYBNK0.500.500.500.500.000919,123459,561.50Chart
02/Sep/2014UNIVINSURE0.500.500.500.500.000150,00075,000.00Chart
02/Sep/2014UPDCREIT9.139.139.139.130.00010,50091,140.00Chart
02/Sep/2014UPL4.204.204.204.200.000112,100449,500.00Chart
02/Sep/2014UTC0.500.500.500.500.00016,2648,132.00Chart
02/Sep/2014VETGRIF3018.8118.9118.7618.76-0.0501,01019,097.60Chart
02/Sep/2014VITAFOAM4.154.154.154.150.000131,625543,016.59Chart
02/Sep/2014VONO1.051.001.001.00-0.050264,387265,825.70Chart
02/Sep/2014WAPCO117.25117.25116.00116.00-1.250847,35699,083,339.65Chart
02/Sep/2014WAPIC0.760.760.730.73-0.03011,228,3278,333,203.91Chart
02/Sep/2014WEMABANK0.950.950.930.93-0.0201,440,7821,362,726.00Chart
02/Sep/2014ZENITHBANK24.2024.6924.4424.600.40013,354,694327,539,015.30Chart

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