Home     About Us     NSE Today     Products & Services     Research     Technical Charts     Our Blog      Downloads      Contact  
 
DateStockOpenHighLowCloseChangeDealsVolumeValueChart
23/Jun/20177UP90.0090.0090.0090.000.000122,11410,991,233.10Chart
23/Jun/2017ABCTRANS0.500.500.500.500.00013,2656,632.50Chart
23/Jun/2017ACADEMY0.500.500.500.500.00053,50026,750.00Chart
23/Jun/2017ACCESS9.229.158.808.86-0.36065,501,173593,646,956.60Chart
23/Jun/2017AFRIPRUD2.992.912.902.90-0.090958,1242,784,355.29Chart
23/Jun/2017AGLEVENT0.820.860.860.860.040155,892134,067.12Chart
23/Jun/2017AIICO0.560.580.540.580.0204,593,6272,551,659.81Chart
23/Jun/2017AIRSERVICE4.504.504.504.500.000115,800544,472.00Chart
23/Jun/2017ALEX9.759.759.759.750.0005004,635.00Chart
23/Jun/2017ASHAKACEM16.2717.0817.0817.080.81087,8271,490,767.48Chart
23/Jun/2017BERGER7.127.127.127.120.000108,523807,945.29Chart
23/Jun/2017BETAGLAS52.1752.1752.1752.170.00070035,480.43Chart
23/Jun/2017BOCGAS3.303.303.303.300.00015,10247,420.28Chart
23/Jun/2017CADBURY13.5413.1013.1013.10-0.440425,8305,572,770.79Chart
23/Jun/2017CAP34.9933.2533.2533.25-1.74072,6352,420,589.75Chart
23/Jun/2017CAVERTON0.900.940.940.940.040104,00097,760.00Chart
23/Jun/2017CCNN10.7410.2110.2110.21-0.530226,1902,309,399.90Chart
23/Jun/2017CHAMPION2.802.932.672.930.130298,492831,565.84Chart
23/Jun/2017CHAMS0.500.500.500.500.000600300.00Chart
23/Jun/2017CILEASING0.600.630.580.630.0302,405,0051,512,173.15Chart
23/Jun/2017CONOIL44.5644.5644.5644.560.000367,19317,618,819.06Chart
23/Jun/2017CONTINSURE1.291.311.271.27-0.0201,966,7672,515,887.95Chart
23/Jun/2017CORNERST0.500.500.500.500.00020,68410,342.00Chart
23/Jun/2017COURTVILLE0.500.500.500.500.00010.50Chart
23/Jun/2017CUSTODYINS3.433.503.443.500.0701,566,8275,465,565.24Chart
23/Jun/2017CUTIX1.881.901.901.900.020144,000275,629.00Chart
23/Jun/2017CWG2.542.542.542.540.000116294.64Chart
23/Jun/2017DAARCOMM0.500.500.500.500.00010,0005,000.00Chart
23/Jun/2017DANGCEM205.00199.98195.60195.60-9.400431,29184,959,964.32Chart
23/Jun/2017DANGFLOUR4.924.854.684.82-0.1002,434,96411,489,193.24Chart
23/Jun/2017DANGSUGAR9.019.079.029.030.0203,038,75227,501,016.99Chart
23/Jun/2017DIAMONDBNK1.081.131.071.130.05016,126,14918,051,938.87Chart
23/Jun/2017DUNLOP0.500.500.500.500.00024,45912,229.50Chart
23/Jun/2017EQUITYASUR0.500.500.500.500.000505252.50Chart
23/Jun/2017ETERNA3.583.553.553.55-0.030213,431759,653.68Chart
23/Jun/2017ETI13.9613.2713.2713.27-0.690910,35912,097,513.25Chart
23/Jun/2017ETRANZACT5.005.005.005.000.0001,1485,625.20Chart
23/Jun/2017EVANSMED0.500.500.500.500.00020,00010,000.00Chart
23/Jun/2017FBNH6.086.255.785.89-0.19048,872,765287,561,429.90Chart
23/Jun/2017FCMB1.181.231.131.190.01031,426,32937,413,035.98Chart
23/Jun/2017FG122020S199.3599.5099.5099.500.1501,0101,004,950.00Chart
23/Jun/2017FGS2019S185.0182.0082.0082.00-3.0105242,640.00Chart
23/Jun/2017FIDELITYBK1.191.221.141.200.01019,045,51022,631,729.63Chart
23/Jun/2017FIDSON2.852.752.722.75-0.100412,4621,137,175.55Chart
23/Jun/2017FIRSTALUM0.580.580.580.580.00026,60015,960.00Chart
23/Jun/2017FLOURMILL29.2027.9027.7427.74-1.4601,348,02637,544,441.36Chart
23/Jun/2017FO50.0450.0450.0450.040.000695,09934,752,969.63Chart
23/Jun/2017FORTISMFB2.582.582.582.580.0001,0002,700.00Chart
23/Jun/2017GLAXOSMITH20.4520.4520.4520.450.000108,7012,185,096.57Chart
23/Jun/2017GNI0.500.500.500.500.000393196.50Chart
23/Jun/2017GUARANTY34.3434.5032.8034.500.1609,199,904313,494,379.00Chart
23/Jun/2017GUINEAINS0.500.500.500.500.0001,295647.50Chart
23/Jun/2017GUINNESS71.5071.5071.5071.500.000125,0718,889,999.95Chart
23/Jun/2017HONYFLOUR1.951.951.861.86-0.090613,3991,154,262.14Chart
23/Jun/2017INTBREW29.1229.1229.1229.120.0004,715141,093.75Chart
23/Jun/2017INTENEGINS0.500.500.500.500.000500250.00Chart
23/Jun/2017INTERLINK3.803.803.803.800.00013.61Chart
23/Jun/2017JAIZBANK0.760.730.730.73-0.0302,281,9971,665,857.81Chart
23/Jun/2017JAPAULOIL0.500.500.500.500.00080,77240,386.00Chart
23/Jun/2017JBERGER41.5241.5241.5241.520.00021,035834,090.75Chart
23/Jun/2017LASACO0.500.500.500.500.0003,6051,802.50Chart
23/Jun/2017LAWUNION1.021.021.021.020.00021.94Chart
23/Jun/2017LEARNAFRCA0.870.830.830.83-0.040223,000185,090.00Chart
23/Jun/2017LINKASSURE0.590.610.610.610.0201,426,950858,439.50Chart
23/Jun/2017LIVESTOCK1.131.181.081.10-0.03018,569,15820,628,391.95Chart
23/Jun/2017MANSARD2.302.192.192.19-0.110221,752485,636.88Chart
23/Jun/2017MAYBAKER4.984.744.744.74-0.240481,3652,281,670.10Chart
23/Jun/2017MEDVIEWAIR1.601.601.601.600.0006001,008.00Chart
23/Jun/2017MEYER0.700.700.700.700.0005,0003,650.00Chart
23/Jun/2017MOBIL248.00248.00248.00248.000.00023,6835,796,573.20Chart
23/Jun/2017MORISON1.651.651.651.650.0002337.95Chart
23/Jun/2017MRS39.0339.0339.0339.030.000134,8254,892,808.12Chart
23/Jun/2017NAHCO2.953.052.813.050.1001,549,7764,505,840.52Chart
23/Jun/2017NASCON9.569.369.339.33-0.230452,7564,222,107.12Chart
23/Jun/2017NB158.03158.00151.00151.90-6.1301,718,129269,545,962.30Chart
23/Jun/2017NCR7.717.717.717.710.0007,95558,310.15Chart
23/Jun/2017NEIMETH0.961.000.920.980.02011,530,77411,040,968.45Chart
23/Jun/2017NEM0.960.960.950.95-0.010981,300932,780.00Chart
23/Jun/2017NESTLE900.01900.01900.00900.010.000278,790250,895,384.80Chart
23/Jun/2017NIG-GERMAN3.623.623.623.620.000100344.00Chart
23/Jun/2017NIGERINS0.500.500.500.500.0001,000500.00Chart
23/Jun/2017NNFM5.715.715.715.710.0005232,868.43Chart
23/Jun/2017NPFMCRFBK1.451.451.451.450.00030,37541,922.75Chart
23/Jun/2017NSE301496.741498.051461.531463.47-33.270265,858,1113,021,205,450.00Chart
23/Jun/2017NSE501655.001657.011615.561617.42-37.580357,703,6723,166,056,791.00Chart
23/Jun/2017NSEASEM1171.931171.931171.931171.930.00038,60566,467.65Chart
23/Jun/2017NSEASI32928.4432952.3832102.8632122.14-806.300417,529,7613,246,496,993.00Chart
23/Jun/2017NSEBNK392.49394.29381.00386.53-5.960178,296,5381,791,466,426.00Chart
23/Jun/2017NSECNSMRGDS793.22793.22776.01778.13-15.09011,615,283642,238,807.20Chart
23/Jun/2017NSEINDUSTR1960.131960.131870.941870.94-89.1901,900,166135,422,597.60Chart
23/Jun/2017NSEINS139.91139.93137.66137.95-1.9609,637,5177,423,281.28Chart
23/Jun/2017NSELOTUSISLM2072.562072.702033.512033.51-39.0506,568,859449,222,911.60Chart
23/Jun/2017NSEMAINBOARD1473.621473.601448.781450.86-22.760337,723,2272,252,133,132.00Chart
23/Jun/2017NSEOILGAS317.78319.84316.22319.842.0606,274,973132,823,596.70Chart
23/Jun/2017NSEPENSION1147.051147.051122.621125.82-21.230353,446,4313,148,244,979.00Chart
23/Jun/2017NSEPREMIUM2210.912226.382124.502124.50-86.41079,806,534994,363,861.40Chart
23/Jun/2017NSLTECH0.500.500.500.500.000500250.00Chart
23/Jun/2017OANDO7.007.246.667.240.2404,975,24734,412,146.26Chart
23/Jun/2017OKOMUOIL64.8061.5661.5661.56-3.24070,7604,356,018.00Chart
23/Jun/2017PHARMDEKO2.182.252.252.250.070208,038468,316.56Chart
23/Jun/2017PRESCO73.0073.0073.0073.000.0002,586179,339.10Chart
23/Jun/2017PRESTIGE0.500.500.500.500.00021.00Chart
23/Jun/2017PZ19.9120.9020.9020.900.990612,51112,800,489.90Chart
23/Jun/2017REDSTAREX4.614.614.614.610.00038,282169,696.08Chart
23/Jun/2017REGALINS0.500.500.500.500.0001,502751.00Chart
23/Jun/2017RTBRISCOE0.500.500.500.500.0007,3383,669.00Chart
23/Jun/2017SCOA3.773.773.773.770.0005001,795.00Chart
23/Jun/2017SEPLAT460.00460.00460.00460.000.00073,46233,889,540.00Chart
23/Jun/2017SKYEBANK0.700.670.670.67-0.0301,173,740786,405.80Chart
23/Jun/2017SOVRENINS0.500.500.500.500.00010.50Chart
23/Jun/2017STACO0.500.500.500.500.0001,502751.00Chart
23/Jun/2017STANBIC30.6030.6030.6030.600.000154,9454,682,020.17Chart
23/Jun/2017STDINSURE0.500.500.500.500.000501250.50Chart
23/Jun/2017STERLNBANK0.971.010.931.010.04012,525,64312,581,103.93Chart
23/Jun/2017TOTAL272.01272.01272.01272.010.0005,4641,460,740.44Chart
23/Jun/2017TOURIST3.653.653.653.650.000250957.50Chart
23/Jun/2017TRANSCOHOT6.556.876.876.870.32091,020625,307.40Chart
23/Jun/2017TRANSCORP1.451.451.381.43-0.02071,613,51899,355,716.20Chart
23/Jun/2017TRANSEXPR0.910.870.870.87-0.040140,000121,800.00Chart
23/Jun/2017UAC-PROP2.802.902.702.880.0804,179,39511,856,321.40Chart
23/Jun/2017UACN18.0017.5517.4217.42-0.580594,28810,409,657.17Chart
23/Jun/2017UBA8.748.748.318.32-0.42023,114,602193,438,180.90Chart
23/Jun/2017UBN5.765.855.855.850.090561,1633,217,409.49Chart
23/Jun/2017UCAP3.133.273.103.200.0706,181,36619,332,976.99Chart
23/Jun/2017UNHOMES3.023.023.023.020.0002,7877,998.69Chart
23/Jun/2017UNILEVER42.9942.9942.9942.990.0007,161279,958.41Chart
23/Jun/2017UNIONDAC0.500.500.500.500.0002,500,0001,250,000.00Chart
23/Jun/2017UNIONDICON13.4513.4513.4513.450.000112.78Chart
23/Jun/2017UNITYBNK0.760.760.760.760.0002,1671,581.91Chart
23/Jun/2017UNITYKAP0.500.500.500.500.00052.50Chart
23/Jun/2017UPL3.573.573.573.570.00041,750142,017.50Chart
23/Jun/2017VITAFOAM2.842.822.822.82-0.020134,573379,327.50Chart
23/Jun/2017WAPCO51.1548.6148.6048.60-2.550911,82744,609,938.86Chart
23/Jun/2017WAPIC0.500.500.500.500.0001,846,769923,664.70Chart
23/Jun/2017WEMABANK0.600.600.570.57-0.030809,557464,747.49Chart
23/Jun/2017ZENITHBANK21.4021.4020.3320.33-1.07030,502,478621,842,467.20Chart

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