Home     About Us     NSE Today     Products & Services     Research     Technical Charts     Our Blog      Downloads      Contact  
 
DateStockOpenHighLowCloseChangeDealsVolumeValueChart
29/Sep/2020ABCTRANS0.300.300.300.300.00025,4997,679.70Chart
29/Sep/2020ACCESS6.756.756.556.70-0.05011,758,38978,677,709.50Chart
29/Sep/2020AFRINSURE0.200.200.200.200.0004,362872.40Chart
29/Sep/2020AFRIPRUD4.504.684.604.680.180697,7213,227,582.62Chart
29/Sep/2020AIICO0.790.850.780.840.0508,914,9927,193,429.28Chart
29/Sep/2020AIRTELAFRI380.00380.00380.00380.000.0002,6691,058,560.00Chart
29/Sep/2020ARDOVA11.1011.0011.0011.00-0.100672,1157,422,590.00Chart
29/Sep/2020BERGER6.506.506.506.500.00077,370466,874.10Chart
29/Sep/2020BETAGLAS55.4055.4055.4055.400.0002,281113,821.90Chart
29/Sep/2020BOCGAS4.254.254.254.250.00010,00046,185.47Chart
29/Sep/2020BUACEMENT40.4041.7541.7541.751.350371,87215,091,208.20Chart
29/Sep/2020CADBURY7.007.007.007.000.000137,743960,285.30Chart
29/Sep/2020CAP17.0017.0017.0017.000.000283,1114,843,210.80Chart
29/Sep/2020CAVERTON1.731.731.731.730.000242,527423,178.23Chart
29/Sep/2020CHAMPION0.890.890.890.890.0005649.28Chart
29/Sep/2020CHAMS0.200.210.200.200.0001,620,970330,103.70Chart
29/Sep/2020CHIPLC0.370.370.370.370.00023,5928,049.28Chart
29/Sep/2020CILEASING4.204.204.204.200.000264,4251,057,564.80Chart
29/Sep/2020CONOIL15.2515.2515.2515.250.000149,7812,344,906.90Chart
29/Sep/2020CORNERST0.710.650.650.65-0.060218,362142,690.29Chart
29/Sep/2020COURTVILLE0.200.200.200.200.000110,40022,989.00Chart
29/Sep/2020CUSTODIAN5.005.005.005.000.00036,807187,612.80Chart
29/Sep/2020CUTIX1.701.701.701.700.00090,120153,507.80Chart
29/Sep/2020DAARCOMM0.300.300.300.300.0002,000540.00Chart
29/Sep/2020DANGCEM139.00139.00137.00139.000.0007,629,5081,046,464,020.00Chart
29/Sep/2020DANGSUGAR12.3012.5012.5012.500.2001,485,68318,540,020.85Chart
29/Sep/2020ETERNA2.502.502.502.500.000427,4501,113,562.13Chart
29/Sep/2020ETI4.104.204.104.200.1006,559,87426,936,944.35Chart
29/Sep/2020ETRANZACT2.612.352.352.35-0.260302,200712,822.00Chart
29/Sep/2020FBNH5.355.405.205.20-0.15034,616,689183,011,434.80Chart
29/Sep/2020FCMB2.102.102.052.100.00024,458,83851,330,257.75Chart
29/Sep/2020FGS2022591010.001010.001010.001010.000.00055,050.02Chart
29/Sep/2020FGS2022611080.001030.001030.001030.00-50.0002020,600.02Chart
29/Sep/2020FGS2022631040.001000.001000.001000.00-40.000109,999.99Chart
29/Sep/2020FGS2022651070.001040.001040.001040.00-30.0001010,400.02Chart
29/Sep/2020FGS2022671020.001083.421050.011050.0130.01050,01554,186,800.11Chart
29/Sep/2020FGSUK2025S21224.421494.501494.501494.50270.080500747,250.50Chart
29/Sep/2020FIDELITYBK1.901.901.891.89-0.0108,305,84715,745,342.93Chart
29/Sep/2020FIDSON3.533.533.533.530.000165,851632,132.88Chart
29/Sep/2020FLOURMILL21.6521.6521.6521.650.000900,43919,445,503.55Chart
29/Sep/2020GLAXOSMITH5.005.005.005.000.000935,9174,672,444.80Chart
29/Sep/2020GUARANTY27.0027.3026.9527.050.05016,533,591448,203,801.20Chart
29/Sep/2020GUINNESS14.0014.1514.0014.000.0001,384,24019,537,585.90Chart
29/Sep/2020HONYFLOUR0.900.920.920.920.020446,027410,719.34Chart
29/Sep/2020IKEJAHOTEL0.920.920.920.920.00019,54018,415.40Chart
29/Sep/2020INTBREW3.903.853.853.85-0.050723,3462,791,175.00Chart
29/Sep/2020JAIZBANK0.570.580.580.580.010661,140389,259.52Chart
29/Sep/2020JAPAULOIL0.200.200.200.200.000891,797178,359.40Chart
29/Sep/2020JBERGER16.0016.0016.0016.000.000397,7896,403,924.95Chart
29/Sep/2020JOHNHOLT0.560.560.560.560.000690351.90Chart
29/Sep/2020JULI1.511.511.511.510.0002,0002,720.00Chart
29/Sep/2020LASACO0.270.270.270.270.0001,048,955279,622.82Chart
29/Sep/2020LAWUNION1.161.161.161.160.00022.10Chart
29/Sep/2020LEARNAFRCA1.141.071.071.07-0.070117,740125,744.60Chart
29/Sep/2020LINKASSURE0.380.380.380.380.00015,0005,800.00Chart
29/Sep/2020LIVESTOCK0.600.600.600.600.000252,268152,310.80Chart
29/Sep/2020MANSARD1.841.901.801.900.0606,712,55012,610,299.75Chart
29/Sep/2020MAYBAKER2.902.902.902.900.000301,989888,374.14Chart
29/Sep/2020MBENEFIT0.210.210.210.210.0004,066,459854,376.39Chart
29/Sep/2020MOBIL195.10195.10195.10195.100.00013,0662,598,957.40Chart
29/Sep/2020MRS12.4512.4512.4512.450.00024,233290,883.00Chart
29/Sep/2020MTNN126.50127.50127.50127.501.000865,888110,249,602.30Chart
29/Sep/2020MULTIVERSE0.200.200.200.200.000250,00050,000.00Chart
29/Sep/2020NAHCO2.002.002.002.000.000192,888395,879.14Chart
29/Sep/2020NASCON10.4010.4010.4010.400.00049,663518,731.35Chart
29/Sep/2020NB52.5552.5552.5552.550.000262,67612,663,712.50Chart
29/Sep/2020NEIMETH1.851.851.851.850.000397,672752,585.72Chart
29/Sep/2020NEM2.032.032.032.030.000423,810884,915.64Chart
29/Sep/2020NESTLE1175.001175.001175.001175.000.00041,08252,453,703.00Chart
29/Sep/2020NNFM4.054.054.054.050.00057,795251,524.00Chart
29/Sep/2020NPFMCRFBK1.251.251.251.250.00087,075117,503.25Chart
29/Sep/2020NSE301132.781137.771128.421137.774.990354,465,6244,430,917,286.00Chart
29/Sep/2020NSE501215.231219.701213.921217.822.590308,276,0723,699,730,191.00Chart
29/Sep/2020NSEAFRBVI862.14866.62858.63863.661.520184,234,7022,474,987,165.00Chart
29/Sep/2020NSEAFRHDYI1503.711509.721494.391505.561.850225,674,8622,575,263,681.00Chart
29/Sep/2020NSEASI26507.8426611.9626427.5826611.96104.120413,101,4574,527,901,274.00Chart
29/Sep/2020NSEBNK303.30305.46302.29304.511.210281,461,4692,603,071,619.00Chart
29/Sep/2020NSECG931.16933.49928.47931.740.580265,615,6314,272,782,497.00Chart
29/Sep/2020NSECNSMRGDS461.14461.86461.14461.480.3408,588,129156,018,981.20Chart
29/Sep/2020NSEINDUSTR1167.591177.321153.881177.329.73014,266,2261,154,888,961.00Chart
29/Sep/2020NSEINS138.05140.39138.05138.380.33022,471,81422,359,643.80Chart
29/Sep/2020NSELOTUSISLM1903.841915.491895.741915.4911.65020,473,7431,373,105,023.00Chart
29/Sep/2020NSEMAINBOARD1113.961122.901113.961121.917.950204,451,578929,578,823.60Chart
29/Sep/2020NSEMERIGRW1377.641382.321376.731378.881.24031,324,207565,754,016.20Chart
29/Sep/2020NSEMERIVAL1318.071323.531315.701321.513.440197,701,4342,051,810,249.00Chart
29/Sep/2020NSEOILGAS194.54195.20194.53195.050.5102,860,928188,001,647.40Chart
29/Sep/2020NSEPENSION1043.561044.651039.881043.10-0.460372,163,7204,462,735,913.00Chart
29/Sep/2020NSEPREMIUM2329.462330.452312.112330.450.990417,299,7587,196,644,901.00Chart
29/Sep/2020OANDO2.232.322.242.240.0101,498,6813,418,167.09Chart
29/Sep/2020OKOMUOIL80.0080.0080.0080.000.00049,0223,945,006.55Chart
29/Sep/2020PHARMDEKO1.501.501.501.500.0002,9824,323.90Chart
29/Sep/2020PORTPAINT2.232.232.232.230.0001,5003,015.00Chart
29/Sep/2020PRESCO53.0053.0053.0053.000.00069,4023,707,573.20Chart
29/Sep/2020PRESTIGE0.600.600.600.600.0001,9511,053.54Chart
29/Sep/2020PZ4.254.254.254.250.000893,1053,761,605.70Chart
29/Sep/2020REDSTAREX3.003.003.003.000.000359,3471,143,360.56Chart
29/Sep/2020REGALINS0.230.230.230.230.0005,0001,250.00Chart
29/Sep/2020RR20PRESTIGE0.020.020.020.020.0002,209,85344,197.06Chart
29/Sep/2020SEPLAT398.00400.00400.00400.002.000407,281162,911,956.40Chart
29/Sep/2020SFSREIT69.3069.3069.3069.300.00050034,975.00Chart
29/Sep/2020SKYAVN2.932.932.932.930.0003,5009,240.00Chart
29/Sep/2020STANBIC40.5040.5040.5040.500.00075,2153,105,886.85Chart
29/Sep/2020STERLNBANK1.191.241.201.220.03082,314,98898,838,565.56Chart
29/Sep/2020SUNUASSUR0.200.200.200.200.0003,000600.00Chart
29/Sep/2020TOTAL88.0088.0088.0088.000.00095,7719,014,186.60Chart
29/Sep/2020TRANSCOHOT4.004.004.004.000.0001,0003,600.00Chart
29/Sep/2020TRANSCORP0.580.600.570.580.0009,079,1615,287,199.52Chart
29/Sep/2020TRANSEXPR0.820.820.820.820.00011,72510,406.25Chart
29/Sep/2020UAC-PROP0.900.870.870.87-0.030388,580340,603.00Chart
29/Sep/2020UACN6.356.356.356.350.000312,2491,975,198.70Chart
29/Sep/2020UBA6.106.156.056.05-0.05056,680,126344,359,932.60Chart
29/Sep/2020UBN5.155.155.155.150.000163,187822,658.25Chart
29/Sep/2020UCAP3.333.333.273.330.0005,035,31316,620,809.44Chart
29/Sep/2020UHOMREIT40.6540.6540.6540.650.000501,830.00Chart
29/Sep/2020UNILEVER13.6013.6013.6013.600.0001,523,34720,712,476.70Chart
29/Sep/2020UNIONDAC0.250.250.250.250.000126,14232,278.34Chart
29/Sep/2020UNITYBNK0.570.570.570.570.000194,213110,510.81Chart
29/Sep/2020UNIVINSURE0.200.200.200.200.0002,000400.00Chart
29/Sep/2020UPL1.331.331.331.330.00042,87960,475.42Chart
29/Sep/2020VETBANK3.033.082.902.90-0.1309,52727,644.08Chart
29/Sep/2020VETGRIF3012.0212.1011.4512.100.0801,01811,721.75Chart
29/Sep/2020VITAFOAM5.956.005.706.000.050682,9273,971,888.75Chart
29/Sep/2020WAPCO16.0015.9514.9515.00-1.0005,810,46487,753,302.60Chart
29/Sep/2020WAPIC0.350.370.350.350.0001,038,141377,554.71Chart
29/Sep/2020WEMABANK0.530.570.550.570.0407,602,7934,202,912.94Chart
29/Sep/2020ZENITHBANK17.3017.5017.3017.500.20090,881,5341,584,894,492.00Chart

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