Home     About Us     NSE Today     Products & Services     Research     Technical Charts     Our Blog      Downloads      Contact  
 
DateStockOpenHighLowCloseChangeDealsVolumeValueChart
20/Aug/2019ABBEYBDS0.990.990.990.990.000300270.00Chart
20/Aug/2019ABCTRANS0.300.300.300.300.00017,4004,958.00Chart
20/Aug/2019ACCESS6.106.506.256.500.4003,808,48024,370,596.40Chart
20/Aug/2019AFRINSURE0.200.200.200.200.00015030.00Chart
20/Aug/2019AFRIPRUD3.603.753.743.750.150448,0621,666,169.56Chart
20/Aug/2019AGLEVENT0.250.250.250.250.00061,60015,296.00Chart
20/Aug/2019AIICO0.640.640.620.640.0001,662,2761,048,976.92Chart
20/Aug/2019AIRTELAFRI323.50323.50323.50323.500.000775248,000.00Chart
20/Aug/2019BERGER6.857.507.507.500.650149,3091,082,415.60Chart
20/Aug/2019BETAGLAS59.7559.7559.7559.750.000251,345.00Chart
20/Aug/2019BOCGAS6.126.126.126.120.0004,30026,314.20Chart
20/Aug/2019CADBURY9.309.309.309.300.00099,401907,345.40Chart
20/Aug/2019CAP24.7524.7524.7524.750.00066,7101,539,809.90Chart
20/Aug/2019CAPHOTEL3.053.053.053.050.0001,5434,243.25Chart
20/Aug/2019CAVERTON2.302.302.302.300.0001,346,5852,788,789.80Chart
20/Aug/2019CCNN14.5014.5014.5014.500.00015,510204,475.75Chart
20/Aug/2019CHAMS0.210.230.200.230.0202,783,359614,433.98Chart
20/Aug/2019CILEASING6.206.206.206.200.00079,835450,442.75Chart
20/Aug/2019CONOIL17.6516.8016.8016.80-0.850296,7854,935,617.00Chart
20/Aug/2019CONTINSURE1.401.401.401.400.000169,840216,064.40Chart
20/Aug/2019CORNERST0.200.200.200.200.000100,00020,140.00Chart
20/Aug/2019COURTVILLE0.220.220.220.220.000176,54937,660.78Chart
20/Aug/2019CUSTODIAN5.906.056.056.050.150238,7501,374,405.00Chart
20/Aug/2019CUTIX1.561.411.411.41-0.1501,182,7971,684,283.77Chart
20/Aug/2019DANGCEM164.50166.50166.00166.001.500230,69438,309,726.40Chart
20/Aug/2019DANGFLOUR21.0021.0020.9021.000.0003,285,19068,927,417.85Chart
20/Aug/2019DANGSUGAR9.109.109.109.100.000496,5984,661,208.90Chart
20/Aug/2019ETERNA2.502.502.502.500.000264,079676,550.80Chart
20/Aug/2019ETI6.006.256.006.250.25024,211,637148,557,047.30Chart
20/Aug/2019ETRANZACT2.382.382.382.380.000184460.40Chart
20/Aug/2019FBNH4.655.004.805.000.3506,320,81331,362,333.85Chart
20/Aug/2019FCMB1.681.701.521.700.0203,533,1405,721,019.63Chart
20/Aug/2019FG152028S1982.50987.50987.50987.505.00010098,749.80Chart
20/Aug/2019FGS2022451000.001002.421002.421002.422.420522523,262.72Chart
20/Aug/2019FIDELITYBK1.441.571.461.570.1306,221,0409,349,480.49Chart
20/Aug/2019FIDSON4.504.504.504.500.00050202.50Chart
20/Aug/2019FLOURMILL13.8013.8013.8013.800.000163,1112,267,388.55Chart
20/Aug/2019FO17.0017.0017.0017.000.000232,0713,568,921.40Chart
20/Aug/2019GLAXOSMITH8.008.008.008.000.00033,170248,292.20Chart
20/Aug/2019GUARANTY26.3026.5526.4026.400.10042,969,1631,137,075,188.00Chart
20/Aug/2019GUINNESS41.4041.4041.4041.400.00027,0401,008,592.00Chart
20/Aug/2019HONYFLOUR0.990.990.930.93-0.060890,907854,408.84Chart
20/Aug/2019IKEJAHOTEL1.431.431.431.430.00059,00076,110.00Chart
20/Aug/2019INTBREW12.0012.0012.0012.000.0007,00080,500.00Chart
20/Aug/2019JAIZBANK0.350.340.340.34-0.010539,450183,791.00Chart
20/Aug/2019JAPAULOIL0.200.200.200.200.000541,700108,340.00Chart
20/Aug/2019JBERGER20.6020.6020.6020.600.0008,910165,280.50Chart
20/Aug/2019JOHNHOLT0.460.460.460.460.000862431.00Chart
20/Aug/2019JULI1.511.511.511.510.000200272.00Chart
20/Aug/2019LASACO0.280.290.290.290.010324,95094,440.75Chart
20/Aug/2019LAWUNION0.330.360.360.360.030216,50077,410.00Chart
20/Aug/2019LEARNAFRCA1.391.391.391.390.00075,06494,750.92Chart
20/Aug/2019LINKASSURE0.520.520.520.520.00031,00015,090.00Chart
20/Aug/2019LIVESTOCK0.450.450.450.450.000268,645118,950.01Chart
20/Aug/2019MANSARD1.701.701.701.700.000470,020814,037.20Chart
20/Aug/2019MAYBAKER2.051.911.911.91-0.140654,8521,364,747.00Chart
20/Aug/2019MBENEFIT0.210.220.220.220.010210,69245,245.32Chart
20/Aug/2019MOBIL158.00158.00158.00158.000.00056782,025.00Chart
20/Aug/2019MRS20.8520.8520.8520.850.00041770.80Chart
20/Aug/2019MTNN138.70132.70132.15132.60-6.1002,423,799320,964,457.50Chart
20/Aug/2019NAHCO2.322.402.402.400.080257,161622,495.80Chart
20/Aug/2019NASCON12.6012.6012.6012.600.000466,3985,879,900.80Chart
20/Aug/2019NB50.0050.2050.0050.100.1002,459,736123,124,173.30Chart
20/Aug/2019NCR5.805.505.505.50-0.30077,124424,182.00Chart
20/Aug/2019NEIMETH0.510.510.510.510.00012,2415,630.86Chart
20/Aug/2019NEM2.012.012.012.010.000147,000293,640.00Chart
20/Aug/2019NESTLE1113.901121.201120.001121.207.300470,301526,885,781.40Chart
20/Aug/2019NPFMCRFBK1.071.071.071.070.00020,50022,560.00Chart
20/Aug/2019NSE301062.231077.421063.191076.1413.910176,779,1852,797,299,630.00Chart
20/Aug/2019NSE501241.491254.481242.831253.5012.010179,313,0542,811,858,496.00Chart
20/Aug/2019NSEAFRBVI801.07823.25803.19820.8219.75087,611,8571,815,741,877.00Chart
20/Aug/2019NSEAFRHDYI1066.971090.901068.411090.0423.070103,178,2511,832,838,384.00Chart
20/Aug/2019NSEASI27115.8927217.8826938.0527058.62-57.270209,620,5753,236,168,521.00Chart
20/Aug/2019NSEBNK308.76315.73309.43314.585.820120,994,2291,952,279,358.00Chart
20/Aug/2019NSECG923.17939.42924.64938.5415.370114,139,0792,594,248,619.00Chart
20/Aug/2019NSECNSMRGDS501.19502.91501.19502.281.0905,445,987668,274,687.30Chart
20/Aug/2019NSEINDUSTR1071.761081.561071.761077.786.0203,351,98366,626,155.97Chart
20/Aug/2019NSEINS104.53105.15104.49105.150.6204,572,0683,048,198.36Chart
20/Aug/2019NSELOTUSISLM1690.801699.561690.801697.216.4103,037,311586,591,980.00Chart
20/Aug/2019NSEMAINBOARD1058.151062.631058.151062.224.070155,103,5072,170,404,854.00Chart
20/Aug/2019NSEMERIGRW1263.371275.421264.921272.829.45092,126,9311,782,498,259.00Chart
20/Aug/2019NSEMERIVAL1025.781067.341025.781067.3441.56027,550,101100,450,499.10Chart
20/Aug/2019NSEOILGAS219.84222.02219.49222.022.1801,382,50015,161,594.60Chart
20/Aug/2019NSEPENSION920.28934.19920.76934.0713.790161,546,4912,674,769,519.00Chart
20/Aug/2019NSEPREMIUM2314.762324.612281.542298.53-16.23054,517,0681,065,763,667.00Chart
20/Aug/2019OANDO3.503.853.853.850.350821,2273,148,944.70Chart
20/Aug/2019OKOMUOIL49.0049.0049.0049.000.000107,2164,750,595.90Chart
20/Aug/2019PRESCO44.8044.8044.8044.800.0003,910157,793.00Chart
20/Aug/2019PZ6.005.505.505.50-0.500216,3281,207,770.50Chart
20/Aug/2019REDSTAREX4.244.244.244.240.0002,5009,625.00Chart
20/Aug/2019REGALINS0.200.200.200.200.0008,0101,602.00Chart
20/Aug/2019SEPLAT490.00490.00490.00490.000.000692325,050.00Chart
20/Aug/2019SKYAVN4.654.654.654.650.00050,600235,484.88Chart
20/Aug/2019SOVRENINS0.200.200.200.200.000235,27947,055.80Chart
20/Aug/2019STANBIC34.0034.2534.0034.000.000808,56227,668,688.85Chart
20/Aug/2019STANBICETF30107.96105.00105.00105.00-2.9601,000105,000.00Chart
20/Aug/2019STERLNBANK2.402.402.402.400.000609,5171,368,963.10Chart
20/Aug/2019THOMASWY0.420.420.420.420.0002,245898.00Chart
20/Aug/2019TOTAL105.80105.80105.80105.800.00031,1173,100,265.70Chart
20/Aug/2019TOURIST3.503.503.503.500.000100315.00Chart
20/Aug/2019TRANSCOHOT5.405.405.405.400.0001,0154,973.50Chart
20/Aug/2019TRANSCORP0.900.990.920.990.09043,590,56942,729,560.18Chart
20/Aug/2019TRIPPLEG0.700.700.700.700.0003,0001,890.00Chart
20/Aug/2019UAC-PROP1.111.111.111.110.000738,524747,403.40Chart
20/Aug/2019UACN4.805.255.005.250.4502,149,36811,198,994.55Chart
20/Aug/2019UBA5.705.905.805.900.2005,919,56034,640,322.15Chart
20/Aug/2019UBN7.006.856.856.85-0.150500,1613,502,258.20Chart
20/Aug/2019UCAP1.901.961.901.960.0602,288,3234,421,343.22Chart
20/Aug/2019UNILEVER27.9027.9027.9027.900.00033,897950,968.05Chart
20/Aug/2019UNIONDAC0.240.240.220.22-0.020485,000111,640.00Chart
20/Aug/2019UNITYBNK0.650.690.690.690.040272,709188,085.77Chart
20/Aug/2019UPDCREIT5.405.405.405.400.000100490.00Chart
20/Aug/2019UPL1.601.601.601.600.000274,375395,378.87Chart
20/Aug/2019VITAFOAM4.294.294.294.290.000115,270446,649.60Chart
20/Aug/2019WAPCO13.7514.0013.8513.850.1001,706,93823,804,099.55Chart
20/Aug/2019WAPIC0.350.360.360.360.0101,096,501394,635.97Chart
20/Aug/2019WEMABANK0.570.590.590.590.0202,109,1291,244,630.13Chart
20/Aug/2019ZENITHBANK17.0017.5517.1517.400.40034,106,092591,987,081.30Chart

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