NSE Today - TRW Stockbrokers Ltd

Date	Stock	Open	High	Low	Close	Change	Volume	Value	Chart
20/Aug/2019	ABBEYBDS	0.99	0.99	0.99	0.99	0.00	300	270.00	Chart
20/Aug/2019	ABCTRANS	0.30	0.30	0.30	0.30	0.00	17,400	4,958.00	Chart
20/Aug/2019	ACCESS	6.10	6.50	6.25	6.50	0.40	3,808,480	24,370,596.40	Chart
20/Aug/2019	AFRINSURE	0.20	0.20	0.20	0.20	0.00	150	30.00	Chart
20/Aug/2019	AFRIPRUD	3.60	3.75	3.74	3.75	0.15	448,062	1,666,169.56	Chart
20/Aug/2019	AGLEVENT	0.25	0.25	0.25	0.25	0.00	61,600	15,296.00	Chart
20/Aug/2019	AIICO	0.64	0.64	0.62	0.64	0.00	1,662,276	1,048,976.92	Chart
20/Aug/2019	AIRTELAFRI	323.50	323.50	323.50	323.50	0.00	775	248,000.00	Chart
20/Aug/2019	BERGER	6.85	7.50	7.50	7.50	0.65	149,309	1,082,415.60	Chart
20/Aug/2019	BETAGLAS	59.75	59.75	59.75	59.75	0.00	25	1,345.00	Chart
20/Aug/2019	BOCGAS	6.12	6.12	6.12	6.12	0.00	4,300	26,314.20	Chart
20/Aug/2019	CADBURY	9.30	9.30	9.30	9.30	0.00	99,401	907,345.40	Chart
20/Aug/2019	CAP	24.75	24.75	24.75	24.75	0.00	66,710	1,539,809.90	Chart
20/Aug/2019	CAPHOTEL	3.05	3.05	3.05	3.05	0.00	1,543	4,243.25	Chart
20/Aug/2019	CAVERTON	2.30	2.30	2.30	2.30	0.00	1,346,585	2,788,789.80	Chart
20/Aug/2019	CCNN	14.50	14.50	14.50	14.50	0.00	15,510	204,475.75	Chart
20/Aug/2019	CHAMS	0.21	0.23	0.20	0.23	0.02	2,783,359	614,433.98	Chart
20/Aug/2019	CILEASING	6.20	6.20	6.20	6.20	0.00	79,835	450,442.75	Chart
20/Aug/2019	CONOIL	17.65	16.80	16.80	16.80	-0.85	296,785	4,935,617.00	Chart
20/Aug/2019	CONTINSURE	1.40	1.40	1.40	1.40	0.00	169,840	216,064.40	Chart
20/Aug/2019	CORNERST	0.20	0.20	0.20	0.20	0.00	100,000	20,140.00	Chart
20/Aug/2019	COURTVILLE	0.22	0.22	0.22	0.22	0.00	176,549	37,660.78	Chart
20/Aug/2019	CUSTODIAN	5.90	6.05	6.05	6.05	0.15	238,750	1,374,405.00	Chart
20/Aug/2019	CUTIX	1.56	1.41	1.41	1.41	-0.15	1,182,797	1,684,283.77	Chart
20/Aug/2019	DANGCEM	164.50	166.50	166.00	166.00	1.50	230,694	38,309,726.40	Chart
20/Aug/2019	DANGFLOUR	21.00	21.00	20.90	21.00	0.00	3,285,190	68,927,417.85	Chart
20/Aug/2019	DANGSUGAR	9.10	9.10	9.10	9.10	0.00	496,598	4,661,208.90	Chart
20/Aug/2019	ETERNA	2.50	2.50	2.50	2.50	0.00	264,079	676,550.80	Chart
20/Aug/2019	ETI	6.00	6.25	6.00	6.25	0.25	24,211,637	148,557,047.30	Chart
20/Aug/2019	ETRANZACT	2.38	2.38	2.38	2.38	0.00	184	460.40	Chart
20/Aug/2019	FBNH	4.65	5.00	4.80	5.00	0.35	6,320,813	31,362,333.85	Chart
20/Aug/2019	FCMB	1.68	1.70	1.52	1.70	0.02	3,533,140	5,721,019.63	Chart
20/Aug/2019	FG152028S1	982.50	987.50	987.50	987.50	5.00	100	98,749.80	Chart
20/Aug/2019	FGS202245	1000.00	1002.42	1002.42	1002.42	2.42	522	523,262.72	Chart
20/Aug/2019	FIDELITYBK	1.44	1.57	1.46	1.57	0.13	6,221,040	9,349,480.49	Chart
20/Aug/2019	FIDSON	4.50	4.50	4.50	4.50	0.00	50	202.50	Chart
20/Aug/2019	FLOURMILL	13.80	13.80	13.80	13.80	0.00	163,111	2,267,388.55	Chart
20/Aug/2019	FO	17.00	17.00	17.00	17.00	0.00	232,071	3,568,921.40	Chart
20/Aug/2019	GLAXOSMITH	8.00	8.00	8.00	8.00	0.00	33,170	248,292.20	Chart
20/Aug/2019	GUARANTY	26.30	26.55	26.40	26.40	0.10	42,969,163	1,137,075,188.00	Chart
20/Aug/2019	GUINNESS	41.40	41.40	41.40	41.40	0.00	27,040	1,008,592.00	Chart
20/Aug/2019	HONYFLOUR	0.99	0.99	0.93	0.93	-0.06	890,907	854,408.84	Chart
20/Aug/2019	IKEJAHOTEL	1.43	1.43	1.43	1.43	0.00	59,000	76,110.00	Chart
20/Aug/2019	INTBREW	12.00	12.00	12.00	12.00	0.00	7,000	80,500.00	Chart
20/Aug/2019	JAIZBANK	0.35	0.34	0.34	0.34	-0.01	539,450	183,791.00	Chart
20/Aug/2019	JAPAULOIL	0.20	0.20	0.20	0.20	0.00	541,700	108,340.00	Chart
20/Aug/2019	JBERGER	20.60	20.60	20.60	20.60	0.00	8,910	165,280.50	Chart
20/Aug/2019	JOHNHOLT	0.46	0.46	0.46	0.46	0.00	862	431.00	Chart
20/Aug/2019	JULI	1.51	1.51	1.51	1.51	0.00	200	272.00	Chart
20/Aug/2019	LASACO	0.28	0.29	0.29	0.29	0.01	324,950	94,440.75	Chart
20/Aug/2019	LAWUNION	0.33	0.36	0.36	0.36	0.03	216,500	77,410.00	Chart
20/Aug/2019	LEARNAFRCA	1.39	1.39	1.39	1.39	0.00	75,064	94,750.92	Chart
20/Aug/2019	LINKASSURE	0.52	0.52	0.52	0.52	0.00	31,000	15,090.00	Chart
20/Aug/2019	LIVESTOCK	0.45	0.45	0.45	0.45	0.00	268,645	118,950.01	Chart
20/Aug/2019	MANSARD	1.70	1.70	1.70	1.70	0.00	470,020	814,037.20	Chart
20/Aug/2019	MAYBAKER	2.05	1.91	1.91	1.91	-0.14	654,852	1,364,747.00	Chart
20/Aug/2019	MBENEFIT	0.21	0.22	0.22	0.22	0.01	210,692	45,245.32	Chart
20/Aug/2019	MOBIL	158.00	158.00	158.00	158.00	0.00	567	82,025.00	Chart
20/Aug/2019	MRS	20.85	20.85	20.85	20.85	0.00	41	770.80	Chart
20/Aug/2019	MTNN	138.70	132.70	132.15	132.60	-6.10	2,423,799	320,964,457.50	Chart
20/Aug/2019	NAHCO	2.32	2.40	2.40	2.40	0.08	257,161	622,495.80	Chart
20/Aug/2019	NASCON	12.60	12.60	12.60	12.60	0.00	466,398	5,879,900.80	Chart
20/Aug/2019	NB	50.00	50.20	50.00	50.10	0.10	2,459,736	123,124,173.30	Chart
20/Aug/2019	NCR	5.80	5.50	5.50	5.50	-0.30	77,124	424,182.00	Chart
20/Aug/2019	NEIMETH	0.51	0.51	0.51	0.51	0.00	12,241	5,630.86	Chart
20/Aug/2019	NEM	2.01	2.01	2.01	2.01	0.00	147,000	293,640.00	Chart
20/Aug/2019	NESTLE	1113.90	1121.20	1120.00	1121.20	7.30	470,301	526,885,781.40	Chart
20/Aug/2019	NPFMCRFBK	1.07	1.07	1.07	1.07	0.00	20,500	22,560.00	Chart
20/Aug/2019	NSE30	1062.23	1077.42	1063.19	1076.14	13.91	176,779,185	2,797,299,630.00	Chart
20/Aug/2019	NSE50	1241.49	1254.48	1242.83	1253.50	12.01	179,313,054	2,811,858,496.00	Chart
20/Aug/2019	NSEAFRBVI	801.07	823.25	803.19	820.82	19.75	87,611,857	1,815,741,877.00	Chart
20/Aug/2019	NSEAFRHDYI	1066.97	1090.90	1068.41	1090.04	23.07	103,178,251	1,832,838,384.00	Chart
20/Aug/2019	NSEASI	27115.89	27217.88	26938.05	27058.62	-57.27	209,620,575	3,236,168,521.00	Chart
20/Aug/2019	NSEBNK	308.76	315.73	309.43	314.58	5.82	120,994,229	1,952,279,358.00	Chart
20/Aug/2019	NSECG	923.17	939.42	924.64	938.54	15.37	114,139,079	2,594,248,619.00	Chart
20/Aug/2019	NSECNSMRGDS	501.19	502.91	501.19	502.28	1.09	5,445,987	668,274,687.30	Chart
20/Aug/2019	NSEINDUSTR	1071.76	1081.56	1071.76	1077.78	6.02	3,351,983	66,626,155.97	Chart
20/Aug/2019	NSEINS	104.53	105.15	104.49	105.15	0.62	4,572,068	3,048,198.36	Chart
20/Aug/2019	NSELOTUSISLM	1690.80	1699.56	1690.80	1697.21	6.41	3,037,311	586,591,980.00	Chart
20/Aug/2019	NSEMAINBOARD	1058.15	1062.63	1058.15	1062.22	4.07	155,103,507	2,170,404,854.00	Chart
20/Aug/2019	NSEMERIGRW	1263.37	1275.42	1264.92	1272.82	9.45	92,126,931	1,782,498,259.00	Chart
20/Aug/2019	NSEMERIVAL	1025.78	1067.34	1025.78	1067.34	41.56	27,550,101	100,450,499.10	Chart
20/Aug/2019	NSEOILGAS	219.84	222.02	219.49	222.02	2.18	1,382,500	15,161,594.60	Chart
20/Aug/2019	NSEPENSION	920.28	934.19	920.76	934.07	13.79	161,546,491	2,674,769,519.00	Chart
20/Aug/2019	NSEPREMIUM	2314.76	2324.61	2281.54	2298.53	-16.23	54,517,068	1,065,763,667.00	Chart
20/Aug/2019	OANDO	3.50	3.85	3.85	3.85	0.35	821,227	3,148,944.70	Chart
20/Aug/2019	OKOMUOIL	49.00	49.00	49.00	49.00	0.00	107,216	4,750,595.90	Chart
20/Aug/2019	PRESCO	44.80	44.80	44.80	44.80	0.00	3,910	157,793.00	Chart
20/Aug/2019	PZ	6.00	5.50	5.50	5.50	-0.50	216,328	1,207,770.50	Chart
20/Aug/2019	REDSTAREX	4.24	4.24	4.24	4.24	0.00	2,500	9,625.00	Chart
20/Aug/2019	REGALINS	0.20	0.20	0.20	0.20	0.00	8,010	1,602.00	Chart
20/Aug/2019	SEPLAT	490.00	490.00	490.00	490.00	0.00	692	325,050.00	Chart
20/Aug/2019	SKYAVN	4.65	4.65	4.65	4.65	0.00	50,600	235,484.88	Chart
20/Aug/2019	SOVRENINS	0.20	0.20	0.20	0.20	0.00	235,279	47,055.80	Chart
20/Aug/2019	STANBIC	34.00	34.25	34.00	34.00	0.00	808,562	27,668,688.85	Chart
20/Aug/2019	STANBICETF30	107.96	105.00	105.00	105.00	-2.96	1,000	105,000.00	Chart
20/Aug/2019	STERLNBANK	2.40	2.40	2.40	2.40	0.00	609,517	1,368,963.10	Chart
20/Aug/2019	THOMASWY	0.42	0.42	0.42	0.42	0.00	2,245	898.00	Chart
20/Aug/2019	TOTAL	105.80	105.80	105.80	105.80	0.00	31,117	3,100,265.70	Chart
20/Aug/2019	TOURIST	3.50	3.50	3.50	3.50	0.00	100	315.00	Chart
20/Aug/2019	TRANSCOHOT	5.40	5.40	5.40	5.40	0.00	1,015	4,973.50	Chart
20/Aug/2019	TRANSCORP	0.90	0.99	0.92	0.99	0.09	43,590,569	42,729,560.18	Chart
20/Aug/2019	TRIPPLEG	0.70	0.70	0.70	0.70	0.00	3,000	1,890.00	Chart
20/Aug/2019	UAC-PROP	1.11	1.11	1.11	1.11	0.00	738,524	747,403.40	Chart
20/Aug/2019	UACN	4.80	5.25	5.00	5.25	0.45	2,149,368	11,198,994.55	Chart
20/Aug/2019	UBA	5.70	5.90	5.80	5.90	0.20	5,919,560	34,640,322.15	Chart
20/Aug/2019	UBN	7.00	6.85	6.85	6.85	-0.15	500,161	3,502,258.20	Chart
20/Aug/2019	UCAP	1.90	1.96	1.90	1.96	0.06	2,288,323	4,421,343.22	Chart
20/Aug/2019	UNILEVER	27.90	27.90	27.90	27.90	0.00	33,897	950,968.05	Chart
20/Aug/2019	UNIONDAC	0.24	0.24	0.22	0.22	-0.02	485,000	111,640.00	Chart
20/Aug/2019	UNITYBNK	0.65	0.69	0.69	0.69	0.04	272,709	188,085.77	Chart
20/Aug/2019	UPDCREIT	5.40	5.40	5.40	5.40	0.00	100	490.00	Chart
20/Aug/2019	UPL	1.60	1.60	1.60	1.60	0.00	274,375	395,378.87	Chart
20/Aug/2019	VITAFOAM	4.29	4.29	4.29	4.29	0.00	115,270	446,649.60	Chart
20/Aug/2019	WAPCO	13.75	14.00	13.85	13.85	0.10	1,706,938	23,804,099.55	Chart
20/Aug/2019	WAPIC	0.35	0.36	0.36	0.36	0.01	1,096,501	394,635.97	Chart
20/Aug/2019	WEMABANK	0.57	0.59	0.59	0.59	0.02	2,109,129	1,244,630.13	Chart
20/Aug/2019	ZENITHBANK	17.00	17.55	17.15	17.40	0.40	34,106,092	591,987,081.30	Chart