NSE Today - TRW Stockbrokers Ltd

Date	Stock	Open	High	Low	Close	Change	Volume	Value	Chart
14/Apr/2021	ABCTRANS	0.30	0.30	0.30	0.30	0.00	8,280	2,401.20	Chart
14/Apr/2021	ACADEMY	0.41	0.41	0.41	0.41	0.00	64,664	24,331.85	Chart
14/Apr/2021	ACCESS	8.10	8.10	8.05	8.10	0.00	22,685,454	183,242,458.20	Chart
14/Apr/2021	AFRIPRUD	5.85	5.55	5.50	5.50	-0.35	1,471,293	8,123,486.15	Chart
14/Apr/2021	AIICO	1.25	1.26	1.24	1.26	0.01	1,964,200	2,440,390.62	Chart
14/Apr/2021	AIRTELAFRI	930.00	930.00	930.00	930.00	0.00	32	26,784.00	Chart
14/Apr/2021	ARDOVA	14.15	14.15	14.15	14.15	0.00	351,899	5,094,583.45	Chart
14/Apr/2021	BERGER	6.50	6.50	6.50	6.50	0.00	13,299	87,639.85	Chart
14/Apr/2021	BETAGLAS	54.00	54.00	54.00	54.00	0.00	1,801	87,719.00	Chart
14/Apr/2021	BUACEMENT	72.70	72.70	72.70	72.70	0.00	41,128	2,710,079.40	Chart
14/Apr/2021	CADBURY	8.00	8.00	8.00	8.00	0.00	155,618	1,276,672.65	Chart
14/Apr/2021	CAP	22.20	22.20	22.20	22.20	0.00	306,922	6,738,199.05	Chart
14/Apr/2021	CAVERTON	1.95	2.00	2.00	2.00	0.05	105,510	211,020.00	Chart
14/Apr/2021	CHAMPION	2.00	2.00	2.00	2.00	0.00	15,860	31,758.50	Chart
14/Apr/2021	CHAMS	0.21	0.22	0.20	0.22	0.01	3,278,263	678,085.23	Chart
14/Apr/2021	CHELLARAM	2.24	2.24	2.24	2.24	0.00	20	44.00	Chart
14/Apr/2021	CHIPLC	0.35	0.33	0.33	0.33	-0.02	360,864	119,085.12	Chart
14/Apr/2021	CILEASING	5.00	5.00	5.00	5.00	0.00	100,100	450,465.00	Chart
14/Apr/2021	CONOIL	17.05	17.05	17.05	17.05	0.00	162,749	2,853,071.60	Chart
14/Apr/2021	CORNERST	0.54	0.55	0.55	0.55	0.01	1,055,317	581,018.18	Chart
14/Apr/2021	COURTVILLE	0.23	0.23	0.23	0.23	0.00	537,179	123,551.17	Chart
14/Apr/2021	CUSTODIAN	6.00	6.00	6.00	6.00	0.00	59,395	351,709.00	Chart
14/Apr/2021	CUTIX	2.25	2.11	2.03	2.03	-0.22	3,179,540	6,668,546.03	Chart
14/Apr/2021	DAARCOMM	0.20	0.20	0.20	0.20	0.00	51,000	10,200.00	Chart
14/Apr/2021	DANGCEM	215.00	215.00	215.00	215.00	0.00	343,775	74,174,088.30	Chart
14/Apr/2021	DANGSUGAR	16.60	16.50	16.50	16.50	-0.10	4,065,673	67,098,028.25	Chart
14/Apr/2021	ETERNA	5.80	5.80	5.80	5.80	0.00	768,698	4,341,053.50	Chart
14/Apr/2021	ETI	4.80	4.80	4.80	4.80	0.00	937,632	4,539,839.45	Chart
14/Apr/2021	ETRANZACT	2.25	2.25	2.25	2.25	0.00	155	381.75	Chart
14/Apr/2021	FBNH	7.40	7.55	7.40	7.55	0.15	12,583,353	94,170,005.80	Chart
14/Apr/2021	FCMB	2.89	2.82	2.81	2.81	-0.08	335,763	944,226.90	Chart
14/Apr/2021	FGSUK2024S1	1300.00	1178.40	1158.47	1158.47	-141.53	34,000	39,668,306.72	Chart
14/Apr/2021	FIDELITYBK	2.49	2.50	2.47	2.47	-0.02	28,472,180	70,727,343.93	Chart
14/Apr/2021	FIDSON	4.75	4.30	4.28	4.28	-0.47	1,012,383	4,359,777.86	Chart
14/Apr/2021	FLOURMILL	31.00	31.00	31.00	31.00	0.00	538,189	16,028,268.95	Chart
14/Apr/2021	FTNCOCOA	0.43	0.43	0.43	0.43	0.00	624,000	275,340.00	Chart
14/Apr/2021	GLAXOSMITH	6.80	6.80	6.80	6.80	0.00	253,994	1,608,089.20	Chart
14/Apr/2021	GUARANTY	28.95	28.95	28.70	28.80	-0.15	8,704,471	250,896,511.40	Chart
14/Apr/2021	GUINNESS	24.10	26.50	24.10	26.50	2.40	741,983	18,734,070.45	Chart
14/Apr/2021	HONYFLOUR	1.14	1.15	1.09	1.09	-0.05	1,364,310	1,542,736.71	Chart
14/Apr/2021	IKEJAHOTEL	1.10	1.10	1.10	1.10	0.00	43,892	44,275.07	Chart
14/Apr/2021	INFINITY	1.36	1.36	1.36	1.36	0.00	20	27.20	Chart
14/Apr/2021	INTBREW	5.55	5.60	5.60	5.60	0.05	497,701	2,787,280.40	Chart
14/Apr/2021	INTERLINK	2.91	2.91	2.91	2.91	0.00	50	144.50	Chart
14/Apr/2021	JAIZBANK	0.60	0.60	0.60	0.60	0.00	1,396,149	838,954.45	Chart
14/Apr/2021	JAPAULGOLD	0.75	0.82	0.68	0.72	-0.03	46,219,668	34,570,480.00	Chart
14/Apr/2021	JBERGER	19.00	19.00	19.00	19.00	0.00	140,722	2,683,746.65	Chart
14/Apr/2021	LASACO	1.29	1.30	1.30	1.30	0.01	207,510	269,553.80	Chart
14/Apr/2021	LEARNAFRCA	1.09	1.09	1.09	1.09	0.00	212	225.60	Chart
14/Apr/2021	LINKASSURE	0.85	0.85	0.85	0.85	0.00	742,080	630,357.70	Chart
14/Apr/2021	LIVESTOCK	1.82	1.80	1.64	1.78	-0.04	3,833,830	6,600,504.10	Chart
14/Apr/2021	LOTUSHAL15	12.32	12.32	12.32	12.32	0.00	85	1,047.20	Chart
14/Apr/2021	MANSARD	0.96	0.96	0.88	0.94	-0.02	7,323,062	6,653,172.56	Chart
14/Apr/2021	MAYBAKER	4.15	4.05	4.05	4.05	-0.10	455,391	1,858,515.50	Chart
14/Apr/2021	MBENEFIT	0.40	0.40	0.39	0.39	-0.01	3,693,626	1,442,737.31	Chart
14/Apr/2021	MCNICHOLS	0.80	0.80	0.80	0.80	0.00	5,000	4,000.00	Chart
14/Apr/2021	MERVALUE	16.30	17.40	17.40	17.40	1.10	57,305	997,107.00	Chart
14/Apr/2021	MEYER	0.49	0.53	0.53	0.53	0.04	3,000,000	1,590,000.00	Chart
14/Apr/2021	MRS	10.90	10.90	10.90	10.90	0.00	283,678	3,135,141.30	Chart
14/Apr/2021	MTNN	160.00	161.00	161.00	161.00	1.00	1,138,768	183,265,805.00	Chart
14/Apr/2021	NAHCO	2.18	2.12	2.01	2.02	-0.16	4,871,390	9,938,422.86	Chart
14/Apr/2021	NASCON	15.20	15.20	15.20	15.20	0.00	72,565	1,072,938.85	Chart
14/Apr/2021	NB	50.10	50.10	50.10	50.10	0.00	260,694	13,055,218.40	Chart
14/Apr/2021	NCR	2.52	2.52	2.52	2.52	0.00	6,431	14,598.37	Chart
14/Apr/2021	NEIMETH	1.90	1.90	1.90	1.90	0.00	26,513	48,976.50	Chart
14/Apr/2021	NEM	2.14	2.10	2.00	2.00	-0.14	1,967,500	3,956,268.99	Chart
14/Apr/2021	NESTLE	1420.00	1420.00	1420.00	1420.00	0.00	2,166	3,033,403.00	Chart
14/Apr/2021	NEWGOLD	8450.00	8450.00	8450.00	8450.00	0.00	82,676	698,612,200.00	Chart
14/Apr/2021	NIGERINS	0.20	0.20	0.20	0.20	0.00	236,000	47,200.00	Chart
14/Apr/2021	NNFM	6.00	5.45	5.40	5.40	-0.60	1,220,093	6,638,434.70	Chart
14/Apr/2021	NPFMCRFBK	1.92	1.92	1.92	1.92	0.00	1,095	2,085.50	Chart
14/Apr/2021	NSE30	1532.60	1534.86	1531.33	1534.86	2.26	129,545,175	1,780,327,049.00	Chart
14/Apr/2021	NSE50	1538.00	1539.00	1536.42	1538.10	0.10	133,903,953	1,457,580,226.00	Chart
14/Apr/2021	NSEAFRBVI	1006.43	1008.46	1003.84	1006.23	-0.20	60,367,363	957,849,090.00	Chart
14/Apr/2021	NSEAFRHDYI	2093.31	2097.36	2069.87	2083.49	-9.82	104,910,349	1,122,006,624.00	Chart
14/Apr/2021	NSEASI	38601.83	38636.15	38578.27	38636.15	34.32	278,036,018	2,272,009,805.00	Chart
14/Apr/2021	NSEBNK	348.91	349.58	347.33	348.20	-0.71	92,360,612	1,004,981,652.00	Chart
14/Apr/2021	NSECG	1139.11	1140.97	1138.33	1140.97	1.86	147,803,279	1,808,141,638.00	Chart
14/Apr/2021	NSECNSMRGDS	548.31	549.95	548.31	549.55	1.24	11,617,416	153,500,322.20	Chart
14/Apr/2021	NSEINDUSTR	1874.57	1874.98	1872.44	1874.45	-0.12	17,563,330	315,546,338.00	Chart
14/Apr/2021	NSEINS	201.35	202.28	196.45	196.95	-4.40	30,009,912	20,859,984.09	Chart
14/Apr/2021	NSELOTUSISLM	2654.82	2659.20	2653.28	2658.90	4.08	18,660,384	570,220,958.80	Chart
14/Apr/2021	NSEMAINBOARD	1711.45	1711.52	1709.21	1709.77	-1.68	202,272,758	997,540,174.80	Chart
14/Apr/2021	NSEMERIGRW	1627.35	1627.35	1621.98	1623.48	-3.87	23,427,332	431,965,441.50	Chart
14/Apr/2021	NSEMERIVAL	1733.14	1742.01	1732.54	1740.63	7.49	113,232,735	1,094,318,685.00	Chart
14/Apr/2021	NSEOILGAS	264.78	264.78	264.64	264.64	-0.14	3,566,034	44,993,495.82	Chart
14/Apr/2021	NSEPENSION	1355.65	1357.67	1354.08	1357.67	2.02	175,415,747	2,138,381,145.00	Chart
14/Apr/2021	NSEPREMIUM	3228.87	3239.17	3227.64	3239.17	10.30	75,758,260	1,274,465,630.00	Chart
14/Apr/2021	OANDO	3.02	3.02	3.00	3.00	-0.02	2,226,503	6,717,934.67	Chart
14/Apr/2021	OKOMUOIL	90.00	90.00	90.00	90.00	0.00	659	59,260.00	Chart
14/Apr/2021	OMATEK	0.20	0.20	0.20	0.20	0.00	20	4.00	Chart
14/Apr/2021	PRESCO	72.00	72.00	72.00	72.00	0.00	165,260	10,852,009.80	Chart
14/Apr/2021	PRESTIGE	0.42	0.46	0.42	0.42	0.00	2,004,503	872,829.71	Chart
14/Apr/2021	PZ	4.60	4.60	4.60	4.60	0.00	65,327	309,295.20	Chart
14/Apr/2021	REDSTAREX	3.44	3.44	3.44	3.44	0.00	11,973	39,453.80	Chart
14/Apr/2021	REGALINS	0.28	0.27	0.26	0.26	-0.02	1,029,001	273,540.26	Chart
14/Apr/2021	ROYALEX	0.39	0.39	0.39	0.39	0.00	910	328.00	Chart
14/Apr/2021	SEPLAT	550.00	550.00	550.00	550.00	0.00	44,406	24,377,232.10	Chart
14/Apr/2021	SFSREIT	68.60	68.60	68.60	68.60	0.00	2,500	158,500.00	Chart
14/Apr/2021	SOVRENINS	0.25	0.25	0.25	0.25	0.00	4,006,000	1,001,380.00	Chart
14/Apr/2021	STANBIC	46.00	46.00	46.00	46.00	0.00	691,799	31,964,146.30	Chart
14/Apr/2021	STERLNBANK	1.80	1.65	1.65	1.65	-0.15	918,847	1,534,457.16	Chart
14/Apr/2021	SUNUASSUR	0.66	0.66	0.66	0.66	0.00	15,000	9,000.00	Chart
14/Apr/2021	TOTAL	142.00	142.00	142.00	142.00	0.00	11,779	1,609,620.50	Chart
14/Apr/2021	TRANSCOHOT	3.25	3.25	3.25	3.25	0.00	9,202	32,207.00	Chart
14/Apr/2021	TRANSCORP	0.80	0.80	0.78	0.80	0.00	6,950,608	5,475,289.80	Chart
14/Apr/2021	TRIPPLEG	0.65	0.65	0.65	0.65	0.00	12,847	9,121.37	Chart
14/Apr/2021	UAC-PROP	0.82	0.83	0.80	0.80	-0.02	1,514,360	1,236,919.02	Chart
14/Apr/2021	UACN	9.50	9.65	9.50	9.55	0.05	32,595,380	311,502,839.50	Chart
14/Apr/2021	UBA	6.95	7.00	6.95	6.95	0.00	8,667,928	60,319,416.90	Chart
14/Apr/2021	UBN	4.90	4.90	4.90	4.90	0.00	210,226	1,018,837.60	Chart
14/Apr/2021	UCAP	5.45	5.50	5.40	5.45	0.00	3,079,347	16,747,250.55	Chart
14/Apr/2021	UHOMREIT	36.60	36.60	36.60	36.60	0.00	450	17,955.00	Chart
14/Apr/2021	UNILEVER	13.30	13.30	13.30	13.30	0.00	108,197	1,368,880.00	Chart
14/Apr/2021	UNITYBNK	0.64	0.64	0.64	0.64	0.00	60,000	39,000.00	Chart
14/Apr/2021	UPDCREIT	5.60	5.60	5.60	5.60	0.00	80,000	416,000.00	Chart
14/Apr/2021	UPL	1.07	1.07	1.07	1.07	0.00	8,655	10,126.35	Chart
14/Apr/2021	VETGRIF30	16.40	16.40	16.40	16.40	0.00	65	1,066.00	Chart
14/Apr/2021	VITAFOAM	8.30	8.40	8.00	8.40	0.10	2,504,040	20,519,336.15	Chart
14/Apr/2021	WAPCO	20.90	21.00	20.50	20.90	0.00	10,676,865	223,490,066.40	Chart
14/Apr/2021	WAPIC	0.50	0.48	0.46	0.46	-0.04	5,641,249	2,610,649.84	Chart
14/Apr/2021	WEMABANK	0.57	0.60	0.57	0.60	0.03	750,014	437,275.70	Chart
14/Apr/2021	ZENITHBANK	21.90	22.05	21.90	22.00	0.10	19,617,711	431,426,557.20	Chart