NSE Today - TRW Stockbrokers Ltd

Date	Stock	Open	High	Low	Close	Change	Volume	Value	Chart
17/Sep/2021	ABCTRANS	0.33	0.33	0.33	0.33	0.00	10,337	3,287.06	Chart
17/Sep/2021	ACADEMY	0.39	0.39	0.39	0.39	0.00	34,130	13,974.60	Chart
17/Sep/2021	ACCESS	9.00	9.10	9.00	9.00	0.00	3,280,238	29,753,481.95	Chart
17/Sep/2021	AFRIPRUD	6.15	6.20	6.10	6.20	0.05	1,421,939	8,762,950.20	Chart
17/Sep/2021	AIICO	0.95	0.98	0.94	0.95	0.00	906,076	869,281.70	Chart
17/Sep/2021	AIRTELAFRI	715.00	715.00	715.00	715.00	0.00	1,484	1,049,488.30	Chart
17/Sep/2021	ARDOVA	15.50	15.50	15.50	15.50	0.00	337,664	5,089,347.45	Chart
17/Sep/2021	BERGER	8.90	8.90	8.90	8.90	0.00	12,776	112,408.40	Chart
17/Sep/2021	BETAGLAS	52.95	52.95	52.95	52.95	0.00	550	27,500.00	Chart
17/Sep/2021	BOCGAS	11.65	11.65	11.65	11.65	0.00	7,550	84,522.00	Chart
17/Sep/2021	BUACEMENT	68.00	68.00	68.00	68.00	0.00	8,687	531,644.40	Chart
17/Sep/2021	CADBURY	8.00	8.00	8.00	8.00	0.00	20,846	166,422.55	Chart
17/Sep/2021	CAP	19.60	19.60	19.60	19.60	0.00	417,835	8,194,500.00	Chart
17/Sep/2021	CAVERTON	1.72	1.72	1.72	1.72	0.00	2,104,000	3,618,880.00	Chart
17/Sep/2021	CHAMPION	1.91	1.91	1.91	1.91	0.00	181,325	362,870.59	Chart
17/Sep/2021	CHAMS	0.21	0.21	0.21	0.21	0.00	1,262,610	265,388.10	Chart
17/Sep/2021	CHELLARAM	2.24	2.24	2.24	2.24	0.00	6	13.44	Chart
17/Sep/2021	CHIPLC	0.48	0.52	0.52	0.52	0.04	825,153	428,447.60	Chart
17/Sep/2021	CILEASING	4.70	4.70	4.70	4.70	0.00	7,640	33,127.20	Chart
17/Sep/2021	CONOIL	22.35	22.35	22.35	22.35	0.00	10,051	224,846.00	Chart
17/Sep/2021	CORNERST	0.52	0.52	0.52	0.52	0.00	12,000	6,240.00	Chart
17/Sep/2021	COURTVILLE	0.30	0.30	0.29	0.29	-0.01	1,836,548	536,964.40	Chart
17/Sep/2021	CUSTODIAN	6.70	6.70	6.70	6.70	0.00	130,368	942,009.50	Chart
17/Sep/2021	CUTIX	4.90	5.00	4.85	4.85	-0.05	1,495,884	7,317,792.45	Chart
17/Sep/2021	CWG	1.25	1.25	1.25	1.25	0.00	4,700	5,402.00	Chart
17/Sep/2021	DAARCOMM	0.20	0.20	0.20	0.20	0.00	50,000	10,000.00	Chart
17/Sep/2021	DANGCEM	245.00	245.00	245.00	245.00	0.00	114,388	27,602,265.60	Chart
17/Sep/2021	DANGSUGAR	17.20	17.20	17.20	17.20	0.00	819,816	14,011,980.95	Chart
17/Sep/2021	DEAPCAP	0.20	0.20	0.20	0.20	0.00	11,234	2,246.80	Chart
17/Sep/2021	EKOCORP	5.90	5.90	5.90	5.90	0.00	3,678	21,295.62	Chart
17/Sep/2021	ELLAHLAKES	4.25	4.25	4.25	4.25	0.00	1,000	4,000.00	Chart
17/Sep/2021	ETERNA	6.52	6.52	6.52	6.52	0.00	459,707	3,090,248.81	Chart
17/Sep/2021	ETI	5.05	5.05	5.05	5.05	0.00	68,374	351,364.95	Chart
17/Sep/2021	ETRANZACT	2.05	2.05	2.05	2.05	0.00	27,905	62,786.25	Chart
17/Sep/2021	FBNH	7.50	7.50	7.45	7.50	0.00	7,408,698	55,503,121.65	Chart
17/Sep/2021	FCMB	2.97	2.97	2.97	2.97	0.00	213,171	632,183.68	Chart
17/Sep/2021	FGS202487	81.00	100.00	100.00	100.00	19.00	295	295,000.00	Chart
17/Sep/2021	FGSUK2027S3	1000.00	1000.00	1000.00	1000.00	0.00	1,500	1,500,003.00	Chart
17/Sep/2021	FIDELITYBK	2.41	2.44	2.41	2.43	0.02	7,977,874	19,313,236.26	Chart
17/Sep/2021	FIDSON	6.09	6.09	6.09	6.09	0.00	78,282	463,459.32	Chart
17/Sep/2021	FLOURMILL	29.05	30.00	29.10	29.10	0.05	8,927,511	266,445,149.60	Chart
17/Sep/2021	FTNCOCOA	0.50	0.49	0.49	0.49	-0.01	1,411,350	691,684.00	Chart
17/Sep/2021	GLAXOSMITH	6.05	6.05	6.05	6.05	0.00	34,568	209,526.40	Chart
17/Sep/2021	GTCO	27.05	28.00	27.05	28.00	0.95	3,451,079	94,237,671.75	Chart
17/Sep/2021	GUINNESS	30.00	30.00	30.00	30.00	0.00	171,697	5,151,542.90	Chart
17/Sep/2021	HONYFLOUR	3.91	4.00	3.85	4.00	0.09	5,581,851	21,893,799.83	Chart
17/Sep/2021	IKEJAHOTEL	1.22	1.14	1.14	1.14	-0.08	1,000,000	1,140,000.00	Chart
17/Sep/2021	INFINITY	1.32	1.32	1.32	1.32	0.00	5,000	6,600.00	Chart
17/Sep/2021	INTBREW	4.80	4.80	4.80	4.80	0.00	244,847	1,140,076.45	Chart
17/Sep/2021	JAIZBANK	0.58	0.58	0.58	0.58	0.00	3,620,695	2,098,376.50	Chart
17/Sep/2021	JAPAULGOLD	0.50	0.50	0.50	0.50	0.00	2,252,091	1,125,399.00	Chart
17/Sep/2021	JBERGER	27.00	27.00	27.00	27.00	0.00	106,751	2,642,550.55	Chart
17/Sep/2021	LASACO	1.20	1.20	1.20	1.20	0.00	24,379	30,486.17	Chart
17/Sep/2021	LEARNAFRCA	1.44	1.44	1.44	1.44	0.00	122,150	167,104.50	Chart
17/Sep/2021	LINKASSURE	0.59	0.61	0.61	0.61	0.02	404,317	246,181.77	Chart
17/Sep/2021	LIVESTOCK	2.10	2.14	2.10	2.10	0.00	2,290,872	4,824,315.57	Chart
17/Sep/2021	MAYBAKER	4.47	4.47	4.47	4.47	0.00	298,575	1,336,435.50	Chart
17/Sep/2021	MBENEFIT	0.29	0.30	0.29	0.29	0.00	880,585	256,369.65	Chart
17/Sep/2021	MERGROWTH	16.00	13.00	13.00	13.00	-3.00	30	390.00	Chart
17/Sep/2021	MEYER	0.20	0.20	0.20	0.20	0.00	12,600	2,772.00	Chart
17/Sep/2021	MORISON	2.10	2.10	2.10	2.10	0.00	2,151	4,602.60	Chart
17/Sep/2021	MRS	13.85	13.85	13.85	13.85	0.00	2,057	30,859.80	Chart
17/Sep/2021	MTNN	175.00	175.00	175.00	175.00	0.00	1,354,677	237,149,550.80	Chart
17/Sep/2021	MULTIVERSE	0.20	0.20	0.20	0.20	0.00	1,000,000	200,000.00	Chart
17/Sep/2021	NAHCO	3.00	3.04	3.04	3.04	0.04	674,771	2,036,204.28	Chart
17/Sep/2021	NASCON	14.15	14.15	14.15	14.15	0.00	76,191	1,079,448.75	Chart
17/Sep/2021	NB	48.75	48.75	48.75	48.75	0.00	135,423	6,444,213.80	Chart
17/Sep/2021	NCR	3.00	3.00	3.00	3.00	0.00	3,148	8,799.60	Chart
17/Sep/2021	NEIMETH	1.90	1.90	1.90	1.90	0.00	319,440	566,032.10	Chart
17/Sep/2021	NEM	1.93	1.93	1.93	1.93	0.00	112,111	217,939.23	Chart
17/Sep/2021	NESTLE	1400.00	1400.00	1400.00	1400.00	0.00	158,921	222,456,532.20	Chart
17/Sep/2021	NEWGOLD	7752.01	7901.00	7900.00	7901.00	148.99	3	23,701.00	Chart
17/Sep/2021	NGX30	1616.51	1617.37	1613.70	1617.37	0.86	88,192,307	1,799,350,590.00	Chart
17/Sep/2021	NGX50	1609.73	1614.06	1606.47	1614.06	4.33	67,824,555	1,219,175,999.00	Chart
17/Sep/2021	NGXAFRBVI	1037.48	1043.44	1031.76	1043.44	5.96	27,184,752	469,788,940.60	Chart
17/Sep/2021	NGXAFRHDYI	2390.84	2422.62	2390.84	2422.62	31.78	49,099,528	598,526,696.20	Chart
17/Sep/2021	NGXBNK	371.48	371.84	369.20	370.21	-1.27	41,747,258	378,988,934.50	Chart
17/Sep/2021	NGXCG	1201.27	1207.68	1199.26	1207.68	6.41	88,239,861	1,746,696,797.00	Chart
17/Sep/2021	NGXCNSMRGDS	548.78	549.73	548.50	548.99	0.21	17,910,799	561,381,618.10	Chart
17/Sep/2021	NGXINDUSTR	1957.10	1957.16	1954.46	1954.46	-2.64	12,295,638	263,993,214.40	Chart
17/Sep/2021	NGXINS	182.12	184.02	182.12	184.02	1.90	27,736,360	7,932,327.68	Chart
17/Sep/2021	NGXLOTUSISLM	2786.59	2786.59	2782.08	2782.12	-4.47	18,024,976	776,221,454.50	Chart
17/Sep/2021	NGXMAINBOARD	1573.47	1578.33	1572.56	1578.27	4.80	111,689,179	1,051,798,851.00	Chart
17/Sep/2021	NGXMERIGRW	1717.18	1724.46	1710.03	1724.46	7.28	17,366,895	481,995,143.10	Chart
17/Sep/2021	NGXMERIVAL	1834.12	1842.89	1831.71	1842.89	8.77	65,723,050	826,531,926.90	Chart
17/Sep/2021	NGXOILGAS	357.83	358.99	357.83	358.99	1.16	2,658,020	62,064,394.49	Chart
17/Sep/2021	NGXPENSION	1504.18	1509.92	1503.24	1509.92	5.74	99,890,018	1,890,729,827.00	Chart
17/Sep/2021	NGXPREMIUM	3830.18	3830.85	3827.12	3828.91	-1.27	43,406,910	894,178,486.70	Chart
17/Sep/2021	NNFM	8.00	8.00	8.00	8.00	0.00	6,465	51,892.50	Chart
17/Sep/2021	NPFMCRFBK	1.65	1.65	1.65	1.65	0.00	128,576	229,056.56	Chart
17/Sep/2021	NSEASI	38911.31	38943.87	38873.71	38943.87	32.56	155,096,095	1,945,977,351.00	Chart
17/Sep/2021	OANDO	4.55	4.63	4.56	4.63	0.08	1,627,365	7,503,681.43	Chart
17/Sep/2021	OKOMUOIL	110.00	104.00	104.00	104.00	-6.00	360,538	37,627,731.55	Chart
17/Sep/2021	OMATEK	0.20	0.20	0.20	0.20	0.00	3,500	700.00	Chart
17/Sep/2021	PREMPAINTS	10.00	10.00	10.00	10.00	0.00	100	900.00	Chart
17/Sep/2021	PRESCO	79.50	79.50	79.50	79.50	0.00	47,046	3,452,364.25	Chart
17/Sep/2021	PRESTIGE	0.44	0.47	0.42	0.47	0.03	1,546,352	676,614.06	Chart
17/Sep/2021	PZ	5.80	5.85	5.85	5.85	0.05	342,789	1,995,058.35	Chart
17/Sep/2021	REDSTAREX	3.10	3.12	3.10	3.10	0.00	280,251	870,744.61	Chart
17/Sep/2021	REGALINS	0.42	0.45	0.41	0.45	0.03	1,311,000	585,810.00	Chart
17/Sep/2021	RTBRISCOE	0.20	0.20	0.20	0.20	0.00	153,280	30,656.00	Chart
17/Sep/2021	SCOA	1.06	1.06	1.06	1.06	0.00	52,190	55,270.25	Chart
17/Sep/2021	SEPLAT	710.00	710.00	710.00	710.00	0.00	6,198	4,316,212.00	Chart
17/Sep/2021	SKYAVN	4.05	4.05	4.05	4.05	0.00	20	88.00	Chart
17/Sep/2021	SOVRENINS	0.25	0.26	0.24	0.26	0.01	2,144,764	555,181.00	Chart
17/Sep/2021	STANBIC	38.90	39.15	39.00	39.00	0.10	2,310,949	90,251,659.75	Chart
17/Sep/2021	STERLNBANK	1.50	1.50	1.49	1.49	-0.01	4,448,043	6,646,456.53	Chart
17/Sep/2021	TANTALIZER	0.20	0.20	0.20	0.20	0.00	5,000	1,000.00	Chart
17/Sep/2021	TOTAL	199.20	199.20	199.20	199.20	0.00	217,035	41,840,058.80	Chart
17/Sep/2021	TRANSCOHOT	4.50	4.50	4.50	4.50	0.00	242	1,197.90	Chart
17/Sep/2021	TRANSCORP	0.93	0.93	0.91	0.93	0.00	4,919,289	4,528,811.90	Chart
17/Sep/2021	TRANSEXPR	0.89	0.89	0.89	0.89	0.00	8,500	6,885.00	Chart
17/Sep/2021	TRIPPLEG	0.96	0.96	0.96	0.96	0.00	254,056	228,703.28	Chart
17/Sep/2021	UACN	9.80	10.10	10.00	10.00	0.20	2,560,072	25,724,530.30	Chart
17/Sep/2021	UBA	7.60	7.65	7.60	7.60	0.00	11,058,352	84,048,815.85	Chart
17/Sep/2021	UBN	4.85	4.85	4.85	4.85	0.00	58,716	291,856.05	Chart
17/Sep/2021	UCAP	8.35	8.90	8.30	8.90	0.55	9,821,158	84,914,432.80	Chart
17/Sep/2021	UNILEVER	13.50	13.50	13.50	13.50	0.00	218,664	2,881,676.25	Chart
17/Sep/2021	UNIONDICON	9.90	9.90	9.90	9.90	0.00	910	8,144.50	Chart
17/Sep/2021	UNITYBNK	0.57	0.55	0.55	0.55	-0.02	440,315	242,579.55	Chart
17/Sep/2021	UNIVINSURE	0.20	0.20	0.20	0.20	0.00	19,076,700	3,815,340.00	Chart
17/Sep/2021	UPDC	1.78	1.88	1.76	1.80	0.02	2,878,540	5,262,101.52	Chart
17/Sep/2021	UPDCREIT	5.60	5.60	5.60	5.60	0.00	1,643	9,063.40	Chart
17/Sep/2021	UPL	1.02	1.02	1.02	1.02	0.00	18,200	20,384.00	Chart
17/Sep/2021	VERITASKAP	0.23	0.23	0.23	0.23	0.00	7,500	1,725.00	Chart
17/Sep/2021	VETBANK	3.58	3.69	3.69	3.69	0.11	10	36.90	Chart
17/Sep/2021	VETGOODS	5.60	5.49	5.49	5.49	-0.11	10	54.90	Chart
17/Sep/2021	VETGRIF30	15.32	16.73	16.73	16.73	1.41	10	167.30	Chart
17/Sep/2021	VETINDETF	19.65	19.54	19.54	19.54	-0.11	10	195.40	Chart
17/Sep/2021	VITAFOAM	17.40	17.20	16.55	17.20	-0.20	1,024,453	17,300,953.35	Chart
17/Sep/2021	WAPCO	22.00	21.60	21.50	21.50	-0.50	10,232,918	220,204,331.60	Chart
17/Sep/2021	WAPIC	0.50	0.50	0.50	0.50	0.00	485,423	242,711.50	Chart
17/Sep/2021	WEMABANK	0.76	0.77	0.76	0.76	0.00	843,210	642,059.60	Chart
17/Sep/2021	ZENITHBANK	23.65	23.80	23.65	23.80	0.15	9,951,441	235,600,707.30	Chart