Home     About Us     NSE Today     Products & Services     Research     Technical Charts     Our Blog      Downloads      Contact  
 
DateStockOpenHighLowCloseChangeDealsVolumeValueChart
29/Sep/20167UP135.38139.00139.00139.003.620147,56420,586,212.30Chart
29/Sep/2016ACADEMY0.510.510.510.510.0001,665882.45Chart
29/Sep/2016ACCESS5.465.665.485.530.07014,644,05381,840,065.37Chart
29/Sep/2016AFRIPRUD2.682.712.652.65-0.030373,8771,004,005.79Chart
29/Sep/2016AGLEVENT0.940.940.940.940.0002,0001,844.00Chart
29/Sep/2016AIICO0.630.640.620.630.0001,432,619904,015.84Chart
29/Sep/2016AIRSERVICE2.002.002.002.000.00044,20088,932.00Chart
29/Sep/2016ARBICO4.794.794.794.790.0005002,475.00Chart
29/Sep/2016ASHAKACEM17.1216.2716.2716.27-0.850111,0231,806,344.21Chart
29/Sep/2016BERGER6.896.896.896.890.00039,231269,274.38Chart
29/Sep/2016BETAGLAS30.0530.0530.0530.050.00011,593347,884.75Chart
29/Sep/2016CADBURY16.4916.4916.4916.490.000126,6422,014,433.78Chart
29/Sep/2016CAP33.2533.2533.2533.250.00015,790530,591.85Chart
29/Sep/2016CAVERTON0.830.830.830.830.00031,50025,185.00Chart
29/Sep/2016CCNN6.006.006.006.000.0009,07053,683.60Chart
29/Sep/2016CHAMPION2.602.542.542.54-0.060266,872678,538.83Chart
29/Sep/2016CONOIL35.9137.7034.1237.701.790684,35124,617,435.69Chart
29/Sep/2016CONTINSURE1.001.051.051.050.050503,850527,991.00Chart
29/Sep/2016CORNERST0.500.500.500.500.0002,0001,000.00Chart
29/Sep/2016CUSTODYINS4.044.044.044.040.00054,725212,822.48Chart
29/Sep/2016CUTIX2.132.132.132.130.000116,000235,760.00Chart
29/Sep/2016DANGCEM182.00182.00182.00182.000.0006,9241,232,631.50Chart
29/Sep/2016DANGFLOUR3.803.993.703.990.1902,250,1358,702,947.36Chart
29/Sep/2016DANGSUGAR6.506.506.406.500.000200,9201,287,609.90Chart
29/Sep/2016DIAMONDBNK1.221.211.181.20-0.0207,535,3669,036,114.43Chart
29/Sep/2016DNMEYER0.910.910.910.910.00044,00038,400.00Chart
29/Sep/2016EQUITYASUR0.500.500.500.500.0005025.00Chart
29/Sep/2016ETERNA3.093.093.093.090.000100,272299,423.20Chart
29/Sep/2016ETI11.5011.8511.5011.500.000780,4909,074,763.79Chart
29/Sep/2016ETRANZACT5.705.985.985.980.280185,0001,106,300.00Chart
29/Sep/2016EVANSMED0.500.500.500.500.0005,0002,500.00Chart
29/Sep/2016FBNH3.183.203.133.15-0.0307,029,82722,220,778.76Chart
29/Sep/2016FCMB1.071.071.051.070.00016,547,13917,490,903.27Chart
29/Sep/2016FIDELITYBK0.900.910.870.87-0.03012,550,10011,130,908.68Chart
29/Sep/2016FIDSON1.671.671.601.60-0.070228,794371,172.48Chart
29/Sep/2016FLOURMILL22.0021.9921.9821.98-0.020542,86411,916,922.49Chart
29/Sep/2016FO160.00161.99161.99161.991.99074,08512,020,934.71Chart
29/Sep/2016GLAXOSMITH20.5019.6119.6019.60-0.900338,0586,643,851.62Chart
29/Sep/2016GUARANTY25.0124.9224.3424.34-0.67013,041,166323,573,166.60Chart
29/Sep/2016GUINNESS97.0097.0097.0097.000.00063,4006,074,599.80Chart
29/Sep/2016HONYFLOUR1.331.331.331.330.00099,200133,303.00Chart
29/Sep/2016INTBREW21.0020.0020.0020.00-1.00027,308,404546,166,744.80Chart
29/Sep/2016JBERGER39.0040.0040.0040.001.000180,6437,157,974.37Chart
29/Sep/2016JOHNHOLT0.660.660.660.660.00010,7046,743.52Chart
29/Sep/2016LAWUNION0.700.730.670.730.0301,774,1421,207,015.14Chart
29/Sep/2016LEARNAFRCA0.630.660.610.660.030150,00094,000.00Chart
29/Sep/2016LIVESTOCK0.840.880.880.880.040156,198137,294.24Chart
29/Sep/2016LOTUSHAL159.169.199.199.190.030545.95Chart
29/Sep/2016MANSARD2.052.052.052.050.00035,03671,555.36Chart
29/Sep/2016MAYBAKER0.960.980.980.980.020108,170104,508.40Chart
29/Sep/2016MBENEFIT0.500.500.500.500.0001,000500.00Chart
29/Sep/2016MOBIL190.02195.00195.00195.004.98060,02811,637,498.67Chart
29/Sep/2016MRS39.9039.9039.9039.900.000155,6766,435,102.81Chart
29/Sep/2016MULTIVERSE0.500.500.500.500.0009,815,9504,907,975.00Chart
29/Sep/2016NAHCO3.403.303.303.30-0.100150,890499,825.28Chart
29/Sep/2016NASCON8.008.058.058.050.050120,943973,002.58Chart
29/Sep/2016NB147.00146.29145.00145.43-1.570849,736123,769,396.50Chart
29/Sep/2016NEIMETH0.940.940.940.940.00011,52010,426.80Chart
29/Sep/2016NEM0.800.840.820.840.0401,626,0851,341,111.94Chart
29/Sep/2016NESTLE815.18825.00825.00825.009.820166,260137,166,752.90Chart
29/Sep/2016NNFM6.326.326.326.320.0001,0006,010.00Chart
29/Sep/2016NPFMCRFBK1.011.011.011.010.0003,8833,999.49Chart
29/Sep/2016NSE301257.551262.071253.661257.930.380122,521,2251,740,187,264.00Chart
29/Sep/2016NSE501366.061367.361361.521363.62-2.440149,117,8021,815,210,629.00Chart
29/Sep/2016NSEASEM1213.681213.681213.681213.680.00010050.00Chart
29/Sep/2016NSEASI28236.2328299.2428168.8528247.5611.330170,374,2981,836,582,033.00Chart
29/Sep/2016NSEBNK280.27280.93278.07278.41-1.86077,162,634715,588,711.50Chart
29/Sep/2016NSECNSMRGDS746.79747.34741.98746.52-0.27032,986,780878,408,775.60Chart
29/Sep/2016NSEINDUSTR1829.731829.731829.731829.730.000466,57514,646,382.68Chart
29/Sep/2016NSEINS129.54130.60129.54130.601.0606,839,1984,785,427.28Chart
29/Sep/2016NSELOTUSISLM1903.731914.951902.141914.9511.2201,922,314213,086,562.90Chart
29/Sep/2016NSEMAINBOARD1268.381273.571266.051269.961.580148,338,0371,577,575,154.00Chart
29/Sep/2016NSEOILGAS323.43333.35323.43333.359.9206,300,811143,261,078.30Chart
29/Sep/2016NSEPENSION842.56845.90840.73842.37-0.190142,459,0751,783,755,005.00Chart
29/Sep/2016NSEPREMIUM1773.271773.271767.461771.55-1.72022,036,261259,006,878.90Chart
29/Sep/2016OANDO5.005.255.005.250.2505,129,48526,624,146.30Chart
29/Sep/2016OKOMUOIL38.0038.0038.0038.000.00010,610423,339.00Chart
29/Sep/2016PORTPAINT1.521.521.521.520.0002,0003,000.00Chart
29/Sep/2016PRESCO40.0040.0040.0040.000.00017,750718,633.00Chart
29/Sep/2016PZ20.7020.7020.7020.700.000169,7163,468,546.59Chart
29/Sep/2016REDSTAREX3.903.903.903.900.0001,1004,499.00Chart
29/Sep/2016RESORTSAL0.500.500.500.500.000200,000100,000.00Chart
29/Sep/2016ROADS6.606.606.606.600.0002,90018,483.00Chart
29/Sep/2016ROYALEX0.500.500.500.500.0001,500750.00Chart
29/Sep/2016SEPLAT330.00346.50335.00346.5016.50092,67531,528,794.00Chart
29/Sep/2016SKYEBANK0.650.670.630.650.0003,586,3692,341,486.49Chart
29/Sep/2016STACO0.500.500.500.500.0002,1001,050.00Chart
29/Sep/2016STANBIC17.2817.2817.2817.280.00072,0291,226,597.20Chart
29/Sep/2016STERLNBANK1.031.051.031.050.0202,094,7832,164,308.99Chart
29/Sep/2016TOTAL291.02291.10291.10291.100.080104,51130,397,166.15Chart
29/Sep/2016TRANSCORP1.081.051.041.04-0.0404,147,8474,341,973.23Chart
29/Sep/2016TRANSEXPR1.021.021.001.00-0.020505,555508,313.30Chart
29/Sep/2016UAC-PROP3.743.883.883.880.140339,3191,269,683.40Chart
29/Sep/2016UACN21.5021.5021.5021.500.00023,524498,163.70Chart
29/Sep/2016UBA4.204.244.194.200.0009,142,61038,397,812.85Chart
29/Sep/2016UBN4.394.544.404.540.150830,6663,743,434.57Chart
29/Sep/2016UCAP2.362.352.342.35-0.0101,683,8503,944,060.61Chart
29/Sep/2016UNILEVER45.5247.0047.0047.001.480310,07214,414,619.02Chart
29/Sep/2016UNITYBNK0.760.760.740.760.000383,409289,498.62Chart
29/Sep/2016VETBANK2.792.802.802.800.010514.00Chart
29/Sep/2016VETGOODS7.427.457.427.450.03063,626474,012.20Chart
29/Sep/2016VETGRIF3012.8912.9712.9712.970.080564.85Chart
29/Sep/2016VETINDETF18.4818.3218.3218.32-0.16043,182791,094.24Chart
29/Sep/2016VITAFOAM2.992.872.862.87-0.120364,0521,055,145.72Chart
29/Sep/2016WAPCO54.8754.8754.8754.870.000221,96711,935,156.60Chart
29/Sep/2016WAPIC0.510.500.500.50-0.0101,462,316731,163.00Chart
29/Sep/2016WEMABANK0.690.720.660.720.0301,543,8901,074,667.53Chart
29/Sep/2016ZENITHBANK15.8415.7815.4515.70-0.14014,999,510235,553,468.70Chart

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