NSE Today - TRW Stockbrokers Ltd

Date	Stock	Open	High	Low	Close	Change	Volume	Value	Chart
29/Sep/2020	ABCTRANS	0.30	0.30	0.30	0.30	0.00	25,499	7,679.70	Chart
29/Sep/2020	ACCESS	6.75	6.75	6.55	6.70	-0.05	11,758,389	78,677,709.50	Chart
29/Sep/2020	AFRINSURE	0.20	0.20	0.20	0.20	0.00	4,362	872.40	Chart
29/Sep/2020	AFRIPRUD	4.50	4.68	4.60	4.68	0.18	697,721	3,227,582.62	Chart
29/Sep/2020	AIICO	0.79	0.85	0.78	0.84	0.05	8,914,992	7,193,429.28	Chart
29/Sep/2020	AIRTELAFRI	380.00	380.00	380.00	380.00	0.00	2,669	1,058,560.00	Chart
29/Sep/2020	ARDOVA	11.10	11.00	11.00	11.00	-0.10	672,115	7,422,590.00	Chart
29/Sep/2020	BERGER	6.50	6.50	6.50	6.50	0.00	77,370	466,874.10	Chart
29/Sep/2020	BETAGLAS	55.40	55.40	55.40	55.40	0.00	2,281	113,821.90	Chart
29/Sep/2020	BOCGAS	4.25	4.25	4.25	4.25	0.00	10,000	46,185.47	Chart
29/Sep/2020	BUACEMENT	40.40	41.75	41.75	41.75	1.35	371,872	15,091,208.20	Chart
29/Sep/2020	CADBURY	7.00	7.00	7.00	7.00	0.00	137,743	960,285.30	Chart
29/Sep/2020	CAP	17.00	17.00	17.00	17.00	0.00	283,111	4,843,210.80	Chart
29/Sep/2020	CAVERTON	1.73	1.73	1.73	1.73	0.00	242,527	423,178.23	Chart
29/Sep/2020	CHAMPION	0.89	0.89	0.89	0.89	0.00	56	49.28	Chart
29/Sep/2020	CHAMS	0.20	0.21	0.20	0.20	0.00	1,620,970	330,103.70	Chart
29/Sep/2020	CHIPLC	0.37	0.37	0.37	0.37	0.00	23,592	8,049.28	Chart
29/Sep/2020	CILEASING	4.20	4.20	4.20	4.20	0.00	264,425	1,057,564.80	Chart
29/Sep/2020	CONOIL	15.25	15.25	15.25	15.25	0.00	149,781	2,344,906.90	Chart
29/Sep/2020	CORNERST	0.71	0.65	0.65	0.65	-0.06	218,362	142,690.29	Chart
29/Sep/2020	COURTVILLE	0.20	0.20	0.20	0.20	0.00	110,400	22,989.00	Chart
29/Sep/2020	CUSTODIAN	5.00	5.00	5.00	5.00	0.00	36,807	187,612.80	Chart
29/Sep/2020	CUTIX	1.70	1.70	1.70	1.70	0.00	90,120	153,507.80	Chart
29/Sep/2020	DAARCOMM	0.30	0.30	0.30	0.30	0.00	2,000	540.00	Chart
29/Sep/2020	DANGCEM	139.00	139.00	137.00	139.00	0.00	7,629,508	1,046,464,020.00	Chart
29/Sep/2020	DANGSUGAR	12.30	12.50	12.50	12.50	0.20	1,485,683	18,540,020.85	Chart
29/Sep/2020	ETERNA	2.50	2.50	2.50	2.50	0.00	427,450	1,113,562.13	Chart
29/Sep/2020	ETI	4.10	4.20	4.10	4.20	0.10	6,559,874	26,936,944.35	Chart
29/Sep/2020	ETRANZACT	2.61	2.35	2.35	2.35	-0.26	302,200	712,822.00	Chart
29/Sep/2020	FBNH	5.35	5.40	5.20	5.20	-0.15	34,616,689	183,011,434.80	Chart
29/Sep/2020	FCMB	2.10	2.10	2.05	2.10	0.00	24,458,838	51,330,257.75	Chart
29/Sep/2020	FGS202259	1010.00	1010.00	1010.00	1010.00	0.00	5	5,050.02	Chart
29/Sep/2020	FGS202261	1080.00	1030.00	1030.00	1030.00	-50.00	20	20,600.02	Chart
29/Sep/2020	FGS202263	1040.00	1000.00	1000.00	1000.00	-40.00	10	9,999.99	Chart
29/Sep/2020	FGS202265	1070.00	1040.00	1040.00	1040.00	-30.00	10	10,400.02	Chart
29/Sep/2020	FGS202267	1020.00	1083.42	1050.01	1050.01	30.01	50,015	54,186,800.11	Chart
29/Sep/2020	FGSUK2025S2	1224.42	1494.50	1494.50	1494.50	270.08	500	747,250.50	Chart
29/Sep/2020	FIDELITYBK	1.90	1.90	1.89	1.89	-0.01	8,305,847	15,745,342.93	Chart
29/Sep/2020	FIDSON	3.53	3.53	3.53	3.53	0.00	165,851	632,132.88	Chart
29/Sep/2020	FLOURMILL	21.65	21.65	21.65	21.65	0.00	900,439	19,445,503.55	Chart
29/Sep/2020	GLAXOSMITH	5.00	5.00	5.00	5.00	0.00	935,917	4,672,444.80	Chart
29/Sep/2020	GUARANTY	27.00	27.30	26.95	27.05	0.05	16,533,591	448,203,801.20	Chart
29/Sep/2020	GUINNESS	14.00	14.15	14.00	14.00	0.00	1,384,240	19,537,585.90	Chart
29/Sep/2020	HONYFLOUR	0.90	0.92	0.92	0.92	0.02	446,027	410,719.34	Chart
29/Sep/2020	IKEJAHOTEL	0.92	0.92	0.92	0.92	0.00	19,540	18,415.40	Chart
29/Sep/2020	INTBREW	3.90	3.85	3.85	3.85	-0.05	723,346	2,791,175.00	Chart
29/Sep/2020	JAIZBANK	0.57	0.58	0.58	0.58	0.01	661,140	389,259.52	Chart
29/Sep/2020	JAPAULOIL	0.20	0.20	0.20	0.20	0.00	891,797	178,359.40	Chart
29/Sep/2020	JBERGER	16.00	16.00	16.00	16.00	0.00	397,789	6,403,924.95	Chart
29/Sep/2020	JOHNHOLT	0.56	0.56	0.56	0.56	0.00	690	351.90	Chart
29/Sep/2020	JULI	1.51	1.51	1.51	1.51	0.00	2,000	2,720.00	Chart
29/Sep/2020	LASACO	0.27	0.27	0.27	0.27	0.00	1,048,955	279,622.82	Chart
29/Sep/2020	LAWUNION	1.16	1.16	1.16	1.16	0.00	2	2.10	Chart
29/Sep/2020	LEARNAFRCA	1.14	1.07	1.07	1.07	-0.07	117,740	125,744.60	Chart
29/Sep/2020	LINKASSURE	0.38	0.38	0.38	0.38	0.00	15,000	5,800.00	Chart
29/Sep/2020	LIVESTOCK	0.60	0.60	0.60	0.60	0.00	252,268	152,310.80	Chart
29/Sep/2020	MANSARD	1.84	1.90	1.80	1.90	0.06	6,712,550	12,610,299.75	Chart
29/Sep/2020	MAYBAKER	2.90	2.90	2.90	2.90	0.00	301,989	888,374.14	Chart
29/Sep/2020	MBENEFIT	0.21	0.21	0.21	0.21	0.00	4,066,459	854,376.39	Chart
29/Sep/2020	MOBIL	195.10	195.10	195.10	195.10	0.00	13,066	2,598,957.40	Chart
29/Sep/2020	MRS	12.45	12.45	12.45	12.45	0.00	24,233	290,883.00	Chart
29/Sep/2020	MTNN	126.50	127.50	127.50	127.50	1.00	865,888	110,249,602.30	Chart
29/Sep/2020	MULTIVERSE	0.20	0.20	0.20	0.20	0.00	250,000	50,000.00	Chart
29/Sep/2020	NAHCO	2.00	2.00	2.00	2.00	0.00	192,888	395,879.14	Chart
29/Sep/2020	NASCON	10.40	10.40	10.40	10.40	0.00	49,663	518,731.35	Chart
29/Sep/2020	NB	52.55	52.55	52.55	52.55	0.00	262,676	12,663,712.50	Chart
29/Sep/2020	NEIMETH	1.85	1.85	1.85	1.85	0.00	397,672	752,585.72	Chart
29/Sep/2020	NEM	2.03	2.03	2.03	2.03	0.00	423,810	884,915.64	Chart
29/Sep/2020	NESTLE	1175.00	1175.00	1175.00	1175.00	0.00	41,082	52,453,703.00	Chart
29/Sep/2020	NNFM	4.05	4.05	4.05	4.05	0.00	57,795	251,524.00	Chart
29/Sep/2020	NPFMCRFBK	1.25	1.25	1.25	1.25	0.00	87,075	117,503.25	Chart
29/Sep/2020	NSE30	1132.78	1137.77	1128.42	1137.77	4.99	354,465,624	4,430,917,286.00	Chart
29/Sep/2020	NSE50	1215.23	1219.70	1213.92	1217.82	2.59	308,276,072	3,699,730,191.00	Chart
29/Sep/2020	NSEAFRBVI	862.14	866.62	858.63	863.66	1.52	184,234,702	2,474,987,165.00	Chart
29/Sep/2020	NSEAFRHDYI	1503.71	1509.72	1494.39	1505.56	1.85	225,674,862	2,575,263,681.00	Chart
29/Sep/2020	NSEASI	26507.84	26611.96	26427.58	26611.96	104.12	413,101,457	4,527,901,274.00	Chart
29/Sep/2020	NSEBNK	303.30	305.46	302.29	304.51	1.21	281,461,469	2,603,071,619.00	Chart
29/Sep/2020	NSECG	931.16	933.49	928.47	931.74	0.58	265,615,631	4,272,782,497.00	Chart
29/Sep/2020	NSECNSMRGDS	461.14	461.86	461.14	461.48	0.34	8,588,129	156,018,981.20	Chart
29/Sep/2020	NSEINDUSTR	1167.59	1177.32	1153.88	1177.32	9.73	14,266,226	1,154,888,961.00	Chart
29/Sep/2020	NSEINS	138.05	140.39	138.05	138.38	0.33	22,471,814	22,359,643.80	Chart
29/Sep/2020	NSELOTUSISLM	1903.84	1915.49	1895.74	1915.49	11.65	20,473,743	1,373,105,023.00	Chart
29/Sep/2020	NSEMAINBOARD	1113.96	1122.90	1113.96	1121.91	7.95	204,451,578	929,578,823.60	Chart
29/Sep/2020	NSEMERIGRW	1377.64	1382.32	1376.73	1378.88	1.24	31,324,207	565,754,016.20	Chart
29/Sep/2020	NSEMERIVAL	1318.07	1323.53	1315.70	1321.51	3.44	197,701,434	2,051,810,249.00	Chart
29/Sep/2020	NSEOILGAS	194.54	195.20	194.53	195.05	0.51	2,860,928	188,001,647.40	Chart
29/Sep/2020	NSEPENSION	1043.56	1044.65	1039.88	1043.10	-0.46	372,163,720	4,462,735,913.00	Chart
29/Sep/2020	NSEPREMIUM	2329.46	2330.45	2312.11	2330.45	0.99	417,299,758	7,196,644,901.00	Chart
29/Sep/2020	OANDO	2.23	2.32	2.24	2.24	0.01	1,498,681	3,418,167.09	Chart
29/Sep/2020	OKOMUOIL	80.00	80.00	80.00	80.00	0.00	49,022	3,945,006.55	Chart
29/Sep/2020	PHARMDEKO	1.50	1.50	1.50	1.50	0.00	2,982	4,323.90	Chart
29/Sep/2020	PORTPAINT	2.23	2.23	2.23	2.23	0.00	1,500	3,015.00	Chart
29/Sep/2020	PRESCO	53.00	53.00	53.00	53.00	0.00	69,402	3,707,573.20	Chart
29/Sep/2020	PRESTIGE	0.60	0.60	0.60	0.60	0.00	1,951	1,053.54	Chart
29/Sep/2020	PZ	4.25	4.25	4.25	4.25	0.00	893,105	3,761,605.70	Chart
29/Sep/2020	REDSTAREX	3.00	3.00	3.00	3.00	0.00	359,347	1,143,360.56	Chart
29/Sep/2020	REGALINS	0.23	0.23	0.23	0.23	0.00	5,000	1,250.00	Chart
29/Sep/2020	RR20PRESTIGE	0.02	0.02	0.02	0.02	0.00	2,209,853	44,197.06	Chart
29/Sep/2020	SEPLAT	398.00	400.00	400.00	400.00	2.00	407,281	162,911,956.40	Chart
29/Sep/2020	SFSREIT	69.30	69.30	69.30	69.30	0.00	500	34,975.00	Chart
29/Sep/2020	SKYAVN	2.93	2.93	2.93	2.93	0.00	3,500	9,240.00	Chart
29/Sep/2020	STANBIC	40.50	40.50	40.50	40.50	0.00	75,215	3,105,886.85	Chart
29/Sep/2020	STERLNBANK	1.19	1.24	1.20	1.22	0.03	82,314,988	98,838,565.56	Chart
29/Sep/2020	SUNUASSUR	0.20	0.20	0.20	0.20	0.00	3,000	600.00	Chart
29/Sep/2020	TOTAL	88.00	88.00	88.00	88.00	0.00	95,771	9,014,186.60	Chart
29/Sep/2020	TRANSCOHOT	4.00	4.00	4.00	4.00	0.00	1,000	3,600.00	Chart
29/Sep/2020	TRANSCORP	0.58	0.60	0.57	0.58	0.00	9,079,161	5,287,199.52	Chart
29/Sep/2020	TRANSEXPR	0.82	0.82	0.82	0.82	0.00	11,725	10,406.25	Chart
29/Sep/2020	UAC-PROP	0.90	0.87	0.87	0.87	-0.03	388,580	340,603.00	Chart
29/Sep/2020	UACN	6.35	6.35	6.35	6.35	0.00	312,249	1,975,198.70	Chart
29/Sep/2020	UBA	6.10	6.15	6.05	6.05	-0.05	56,680,126	344,359,932.60	Chart
29/Sep/2020	UBN	5.15	5.15	5.15	5.15	0.00	163,187	822,658.25	Chart
29/Sep/2020	UCAP	3.33	3.33	3.27	3.33	0.00	5,035,313	16,620,809.44	Chart
29/Sep/2020	UHOMREIT	40.65	40.65	40.65	40.65	0.00	50	1,830.00	Chart
29/Sep/2020	UNILEVER	13.60	13.60	13.60	13.60	0.00	1,523,347	20,712,476.70	Chart
29/Sep/2020	UNIONDAC	0.25	0.25	0.25	0.25	0.00	126,142	32,278.34	Chart
29/Sep/2020	UNITYBNK	0.57	0.57	0.57	0.57	0.00	194,213	110,510.81	Chart
29/Sep/2020	UNIVINSURE	0.20	0.20	0.20	0.20	0.00	2,000	400.00	Chart
29/Sep/2020	UPL	1.33	1.33	1.33	1.33	0.00	42,879	60,475.42	Chart
29/Sep/2020	VETBANK	3.03	3.08	2.90	2.90	-0.13	9,527	27,644.08	Chart
29/Sep/2020	VETGRIF30	12.02	12.10	11.45	12.10	0.08	1,018	11,721.75	Chart
29/Sep/2020	VITAFOAM	5.95	6.00	5.70	6.00	0.05	682,927	3,971,888.75	Chart
29/Sep/2020	WAPCO	16.00	15.95	14.95	15.00	-1.00	5,810,464	87,753,302.60	Chart
29/Sep/2020	WAPIC	0.35	0.37	0.35	0.35	0.00	1,038,141	377,554.71	Chart
29/Sep/2020	WEMABANK	0.53	0.57	0.55	0.57	0.04	7,602,793	4,202,912.94	Chart
29/Sep/2020	ZENITHBANK	17.30	17.50	17.30	17.50	0.20	90,881,534	1,584,894,492.00	Chart