NSE Today - TRW Stockbrokers Ltd

Date	Stock	Open	High	Low	Close	Change	Volume	Value	Chart
21/Jan/2020	ACCESS	10.75	10.70	10.05	10.05	-0.70	33,001,195	340,753,691.30	Chart
21/Jan/2020	AFRIPRUD	4.64	4.60	4.60	4.60	-0.04	1,623,376	7,477,364.59	Chart
21/Jan/2020	AIICO	0.81	0.84	0.80	0.81	0.00	3,052,275	2,500,276.16	Chart
21/Jan/2020	AIRTELAFRI	298.90	298.90	298.90	298.90	0.00	57	17,670.00	Chart
21/Jan/2020	ARBICO	3.51	3.16	3.16	3.16	-0.35	106,000	334,960.00	Chart
21/Jan/2020	AUSTINLAZ	2.09	2.10	2.09	2.09	0.00	15,000,000	31,400,000.00	Chart
21/Jan/2020	BERGER	6.75	6.75	6.75	6.75	0.00	18,959	134,608.90	Chart
21/Jan/2020	BETAGLAS	63.90	63.90	63.90	63.90	0.00	2,480	145,672.90	Chart
21/Jan/2020	BOCGAS	4.95	4.95	4.95	4.95	0.00	7,970	39,131.50	Chart
21/Jan/2020	BUACEMENT	37.00	36.45	35.80	36.45	-0.55	729,579	26,346,608.75	Chart
21/Jan/2020	CADBURY	10.85	10.85	10.85	10.85	0.00	188,308	2,004,236.55	Chart
21/Jan/2020	CAP	25.00	25.00	25.00	25.00	0.00	92,229	2,482,252.75	Chart
21/Jan/2020	CAVERTON	2.80	2.80	2.80	2.80	0.00	113,012	309,554.20	Chart
21/Jan/2020	CHAMPION	0.98	0.91	0.91	0.91	-0.07	335,000	307,300.00	Chart
21/Jan/2020	CHAMS	0.32	0.32	0.32	0.32	0.00	1,006,500	322,080.00	Chart
21/Jan/2020	CILEASING	7.35	7.35	7.35	7.35	0.00	44,000	292,600.00	Chart
21/Jan/2020	CONOIL	20.00	20.00	20.00	20.00	0.00	36,012	701,971.50	Chart
21/Jan/2020	CORNERST	0.57	0.57	0.57	0.57	0.00	1,057,917	633,569.28	Chart
21/Jan/2020	COURTVILLE	0.23	0.24	0.24	0.24	0.01	354,000	82,460.00	Chart
21/Jan/2020	CUSTODIAN	5.95	5.95	5.95	5.95	0.00	310,026	1,897,787.30	Chart
21/Jan/2020	CUTIX	1.36	1.36	1.36	1.36	0.00	421,743	584,356.96	Chart
21/Jan/2020	DANGCEM	175.00	173.00	173.00	173.00	-2.00	2,392,021	414,006,048.60	Chart
21/Jan/2020	DANGSUGAR	14.65	14.65	14.65	14.65	0.00	1,409,488	20,053,413.50	Chart
21/Jan/2020	DEAPCAP	0.36	0.36	0.36	0.36	0.00	2,667	960.12	Chart
21/Jan/2020	ETERNA	3.60	3.60	3.25	3.25	-0.35	826,820	2,851,970.00	Chart
21/Jan/2020	ETI	7.70	7.70	7.70	7.70	0.00	2,386,776	18,074,090.65	Chart
21/Jan/2020	FBNH	7.50	7.55	7.45	7.50	0.00	9,912,193	74,328,006.10	Chart
21/Jan/2020	FCMB	2.02	2.07	1.93	1.93	-0.09	16,242,102	32,327,140.11	Chart
21/Jan/2020	FG112034S2	1051.00	1051.00	1051.00	1051.00	0.00	472	496,072.00	Chart
21/Jan/2020	FG152028S1	1166.00	1160.50	1160.50	1160.50	-5.50	124	143,902.00	Chart
21/Jan/2020	FGS202011	1000.00	1013.55	1013.55	1013.55	13.55	190	192,574.88	Chart
21/Jan/2020	FGS202042	750.00	1000.00	1000.00	1000.00	250.00	5	5,000.00	Chart
21/Jan/2020	FGS202247	1005.00	1018.81	1018.81	1018.81	13.81	301	306,660.61	Chart
21/Jan/2020	FGSUK2025S2	1100.00	1100.00	1070.00	1100.00	0.00	32,500	34,850,002.50	Chart
21/Jan/2020	FIDELITYBK	2.24	2.25	2.23	2.24	0.00	11,285,804	25,221,334.03	Chart
21/Jan/2020	FIDSON	2.55	2.55	2.55	2.55	0.00	98,174	255,344.32	Chart
21/Jan/2020	FLOURMILL	23.50	23.50	23.50	23.50	0.00	1,128,611	26,504,413.15	Chart
21/Jan/2020	FO	20.60	20.60	20.60	20.60	0.00	321,746	6,412,833.10	Chart
21/Jan/2020	GLAXOSMITH	6.00	6.00	6.00	6.00	0.00	283,901	1,689,748.20	Chart
21/Jan/2020	GOLDBREW	0.81	0.81	0.81	0.81	0.00	9,072	7,348.32	Chart
21/Jan/2020	GUARANTY	34.00	33.85	32.20	32.20	-1.80	9,361,871	304,999,403.80	Chart
21/Jan/2020	GUINNESS	30.20	30.20	30.20	30.20	0.00	80,580	2,442,108.60	Chart
21/Jan/2020	HONYFLOUR	1.03	1.13	1.08	1.08	0.05	3,236,455	3,531,466.33	Chart
21/Jan/2020	IKEJAHOTEL	1.12	1.12	1.12	1.12	0.00	6,240	6,896.67	Chart
21/Jan/2020	INTBREW	9.00	9.00	8.45	9.00	0.00	2,508,405	21,845,060.00	Chart
21/Jan/2020	JAIZBANK	0.69	0.66	0.65	0.66	-0.03	3,049,743	2,002,432.95	Chart
21/Jan/2020	JAPAULOIL	0.20	0.20	0.20	0.20	0.00	982,069	197,243.80	Chart
21/Jan/2020	JBERGER	21.45	21.45	21.45	21.45	0.00	397,660	8,265,575.35	Chart
21/Jan/2020	JOHNHOLT	0.56	0.56	0.56	0.56	0.00	28,436	15,924.16	Chart
21/Jan/2020	LASACO	0.27	0.27	0.25	0.27	0.00	2,081,416	529,197.60	Chart
21/Jan/2020	LAWUNION	0.55	0.60	0.60	0.60	0.05	762,285	457,371.00	Chart
21/Jan/2020	LEARNAFRCA	1.21	1.21	1.21	1.21	0.00	1,200	1,560.00	Chart
21/Jan/2020	LINKASSURE	0.48	0.48	0.48	0.48	0.00	22,010	10,945.20	Chart
21/Jan/2020	LIVESTOCK	0.55	0.57	0.56	0.57	0.02	478,435	267,371.15	Chart
21/Jan/2020	MANSARD	2.10	2.13	2.13	2.13	0.03	197,931	421,583.03	Chart
21/Jan/2020	MAYBAKER	2.17	2.17	2.17	2.17	0.00	198,960	406,259.10	Chart
21/Jan/2020	MBENEFIT	0.20	0.20	0.20	0.20	0.00	355,401	71,080.20	Chart
21/Jan/2020	MCNICHOLS	0.46	0.46	0.46	0.46	0.00	500	210.00	Chart
21/Jan/2020	MEYER	0.46	0.46	0.46	0.46	0.00	9,472	3,978.24	Chart
21/Jan/2020	MOBIL	147.90	147.90	147.90	147.90	0.00	36,074	4,995,500.00	Chart
21/Jan/2020	MORISON	0.50	0.50	0.50	0.50	0.00	1,500	675.00	Chart
21/Jan/2020	MRS	15.30	15.30	15.30	15.30	0.00	12,023	165,917.40	Chart
21/Jan/2020	MTNN	128.30	128.50	127.00	128.50	0.20	2,749,116	351,205,692.70	Chart
21/Jan/2020	MULTIVERSE	0.20	0.20	0.20	0.20	0.00	15,000	3,000.00	Chart
21/Jan/2020	NAHCO	2.40	2.40	2.40	2.40	0.00	3,958,860	9,504,420.40	Chart
21/Jan/2020	NASCON	15.70	15.70	15.70	15.70	0.00	111,108	1,762,237.65	Chart
21/Jan/2020	NB	51.10	52.00	52.00	52.00	0.90	778,051	40,507,596.45	Chart
21/Jan/2020	NCR	3.65	3.65	3.65	3.65	0.00	10,416	35,400.56	Chart
21/Jan/2020	NEIMETH	0.51	0.51	0.51	0.51	0.00	302,402	154,563.22	Chart
21/Jan/2020	NEM	2.00	2.00	2.00	2.00	0.00	94,550	194,263.50	Chart
21/Jan/2020	NESTLE	1380.00	1380.00	1380.00	1380.00	0.00	45,796	62,091,365.00	Chart
21/Jan/2020	NIGERINS	0.20	0.20	0.20	0.20	0.00	6,577,616	1,315,523.20	Chart
21/Jan/2020	NNFM	4.30	4.30	4.30	4.30	0.00	2,998	11,692.20	Chart
21/Jan/2020	NPFMCRFBK	1.23	1.20	1.20	1.20	-0.03	491,256	589,507.20	Chart
21/Jan/2020	NSE30	1320.02	1320.51	1302.58	1308.44	-11.58	192,525,825	3,505,266,122.00	Chart
21/Jan/2020	NSE50	1467.81	1470.35	1450.44	1451.44	-16.37	153,791,759	2,560,562,255.00	Chart
21/Jan/2020	NSEAFRBVI	1142.30	1143.32	1098.80	1098.80	-43.50	122,631,828	2,147,775,040.00	Chart
21/Jan/2020	NSEAFRHDYI	1602.07	1602.80	1563.19	1566.58	-35.49	162,923,544	2,690,491,199.00	Chart
21/Jan/2020	NSEASI	29710.56	29723.75	29360.13	29462.76	-247.80	272,839,362	3,713,082,241.00	Chart
21/Jan/2020	NSEBNK	409.23	409.64	394.46	394.56	-14.67	144,156,681	2,197,968,672.00	Chart
21/Jan/2020	NSECG	1176.76	1178.37	1156.01	1156.15	-20.61	178,413,086	3,048,329,517.00	Chart
21/Jan/2020	NSECNSMRGDS	560.54	562.58	559.25	562.47	1.93	11,196,867	191,941,237.50	Chart
21/Jan/2020	NSEINDUSTR	1228.22	1235.15	1210.58	1222.69	-5.53	13,846,012	618,118,514.70	Chart
21/Jan/2020	NSEINS	128.35	129.35	128.10	129.25	0.90	14,512,595	6,204,254.31	Chart
21/Jan/2020	NSELOTUSISLM	2050.47	2050.87	2024.70	2038.46	-12.01	15,697,555	912,783,262.50	Chart
21/Jan/2020	NSEMAINBOARD	1178.19	1178.80	1164.24	1168.00	-10.19	134,355,310	848,201,023.60	Chart
21/Jan/2020	NSEMERIGRW	1401.70	1405.69	1397.52	1405.69	3.99	16,282,014	145,601,466.30	Chart
21/Jan/2020	NSEMERIVAL	1722.22	1727.86	1688.82	1689.17	-33.05	126,811,638	2,044,797,733.00	Chart
21/Jan/2020	NSEOILGAS	248.99	249.71	248.99	249.71	0.72	18,873,916	116,352,111.70	Chart
21/Jan/2020	NSEPENSION	1133.74	1133.85	1120.45	1125.36	-8.38	203,070,140	3,559,481,518.00	Chart
21/Jan/2020	NSEPREMIUM	2525.65	2527.11	2495.54	2505.33	-20.32	138,484,052	2,864,881,218.00	Chart
21/Jan/2020	OANDO	3.52	3.60	3.60	3.60	0.08	18,206,056	65,589,810.19	Chart
21/Jan/2020	OKOMUOIL	66.00	66.00	66.00	66.00	0.00	78,529	5,222,420.95	Chart
21/Jan/2020	PHARMDEKO	1.50	1.50	1.50	1.50	0.00	12,600	18,900.00	Chart
21/Jan/2020	PRESCO	52.25	52.25	52.25	52.25	0.00	23,259	1,243,551.00	Chart
21/Jan/2020	PZ	5.85	5.85	5.85	5.85	0.00	346,580	2,016,278.30	Chart
21/Jan/2020	REDSTAREX	4.45	4.45	4.45	4.45	0.00	500	2,100.00	Chart
21/Jan/2020	REGALINS	0.20	0.20	0.20	0.20	0.00	165,000	33,000.00	Chart
21/Jan/2020	ROYALEX	0.33	0.33	0.33	0.33	0.00	21,500	6,450.00	Chart
21/Jan/2020	RTBRISCOE	0.20	0.20	0.20	0.20	0.00	7,019	1,403.80	Chart
21/Jan/2020	SCOA	2.93	2.93	2.93	2.93	0.00	1,120	2,956.80	Chart
21/Jan/2020	SEPLAT	588.00	588.00	588.00	588.00	0.00	15,170	9,554,408.00	Chart
21/Jan/2020	SKYAVN	4.15	4.15	4.15	4.15	0.00	2,000	7,480.00	Chart
21/Jan/2020	SMURFIT	0.29	0.29	0.29	0.29	0.00	60	18.60	Chart
21/Jan/2020	SOVRENINS	0.20	0.20	0.20	0.20	0.00	97,000	19,400.00	Chart
21/Jan/2020	STANBIC	42.50	42.50	42.50	42.50	0.00	33,934	1,403,561.05	Chart
21/Jan/2020	STERLNBANK	1.90	1.88	1.88	1.88	-0.02	2,012,199	3,765,037.36	Chart
21/Jan/2020	STUDPRESS	1.99	1.99	1.99	1.99	0.00	18,100	36,038.00	Chart
21/Jan/2020	THOMASWY	0.35	0.35	0.35	0.35	0.00	1,252	413.16	Chart
21/Jan/2020	TOTAL	117.00	117.00	117.00	117.00	0.00	246,835	28,931,671.50	Chart
21/Jan/2020	TRANSCOHOT	4.45	4.45	4.45	4.45	0.00	1,000	4,050.00	Chart
21/Jan/2020	TRANSCORP	1.03	1.07	1.03	1.07	0.04	4,860,705	5,047,027.62	Chart
21/Jan/2020	TRANSEXPR	0.90	0.90	0.90	0.90	0.00	1,250	1,012.50	Chart
21/Jan/2020	TRIPPLEG	0.58	0.58	0.58	0.58	0.00	10,000	5,300.00	Chart
21/Jan/2020	UAC-PROP	1.00	1.00	1.00	1.00	0.00	3,900	4,016.00	Chart
21/Jan/2020	UACN	10.70	10.55	10.55	10.55	-0.15	2,729,059	28,857,337.40	Chart
21/Jan/2020	UBA	8.85	8.85	8.50	8.50	-0.35	22,425,192	193,717,085.00	Chart
21/Jan/2020	UBN	6.05	6.05	6.05	6.05	0.00	91,434	543,801.75	Chart
21/Jan/2020	UCAP	2.70	2.75	2.70	2.75	0.05	3,850,689	10,516,716.45	Chart
21/Jan/2020	UNILEVER	18.00	18.00	18.00	18.00	0.00	280,607	5,159,774.00	Chart
21/Jan/2020	UNIONDAC	0.21	0.21	0.21	0.21	0.00	76,000	15,960.00	Chart
21/Jan/2020	UNITYBNK	0.65	0.69	0.69	0.69	0.04	513,965	355,501.99	Chart
21/Jan/2020	UPDCREIT	3.45	3.50	3.45	3.50	0.05	907,819	3,144,575.55	Chart
21/Jan/2020	UPL	1.30	1.30	1.25	1.25	-0.05	1,494,171	1,912,274.58	Chart
21/Jan/2020	VANLEER	9.10	9.10	9.10	9.10	0.00	44,000	400,400.00	Chart
21/Jan/2020	VITAFOAM	4.96	5.00	5.00	5.00	0.04	744,380	3,704,085.72	Chart
21/Jan/2020	WAPCO	16.35	17.60	16.50	17.35	1.00	10,179,529	174,414,987.60	Chart
21/Jan/2020	WAPIC	0.37	0.37	0.37	0.37	0.00	49,194	18,045.14	Chart
21/Jan/2020	WEMABANK	0.72	0.73	0.72	0.73	0.01	2,732,831	1,990,496.97	Chart
21/Jan/2020	ZENITHBANK	22.75	23.00	22.35	22.35	-0.40	57,809,636	1,306,901,298.00	Chart