Home     About Us     NSE Today     Products & Services     Research     Technical Charts     Our Blog      Downloads      Contact  
 
DateStockOpenHighLowCloseChangeDealsVolumeValueChart
05/Dec/20167UP129.36129.36129.36129.360.0006,793897,201.77Chart
05/Dec/2016ABCTRANS0.500.500.500.500.0004020.00Chart
05/Dec/2016ACCESS5.505.535.505.500.0005,867,61432,310,799.49Chart
05/Dec/2016AFRIPRUD2.702.712.712.710.010244,104663,066.05Chart
05/Dec/2016AGLEVENT0.740.740.740.740.00042,98231,739.60Chart
05/Dec/2016AIICO0.590.570.570.57-0.020571,969326,026.43Chart
05/Dec/2016AIRSERVICE2.602.602.602.600.0009002,340.00Chart
05/Dec/2016ALEX9.759.759.759.750.0002,12119,661.67Chart
05/Dec/2016ASHAKACEM11.0011.0011.0011.000.000138,3091,522,491.00Chart
05/Dec/2016AVONCROWN1.321.321.321.320.00010,45313,797.96Chart
05/Dec/2016BERGER6.406.406.406.400.00028,485175,579.64Chart
05/Dec/2016BETAGLAS33.0733.0733.0733.070.0002,30376,118.70Chart
05/Dec/2016CADBURY11.4911.3011.3011.30-0.190204,6052,311,573.94Chart
05/Dec/2016CAP33.0034.0033.2534.001.0002,432,87082,612,528.30Chart
05/Dec/2016CAPHOTEL3.503.503.503.500.000100333.00Chart
05/Dec/2016CAVERTON0.940.940.940.940.000100,50090,460.00Chart
05/Dec/2016CCNN4.054.054.054.050.0009,41937,205.88Chart
05/Dec/2016CHAMPION2.342.402.232.400.060729,7601,656,030.22Chart
05/Dec/2016CHAMS0.500.500.500.500.000102,10051,050.00Chart
05/Dec/2016CHELLARAM3.413.413.413.410.00091294.84Chart
05/Dec/2016CONOIL34.1134.1134.1134.110.0001,27741,387.57Chart
05/Dec/2016CONTINSURE0.970.970.970.970.000395,908384,643.88Chart
05/Dec/2016CORNERST0.500.500.500.500.000537268.50Chart
05/Dec/2016CUSTODYINS3.703.703.693.700.000514,5981,902,547.70Chart
05/Dec/2016CUTIX1.891.891.891.890.00050,80091,440.00Chart
05/Dec/2016DANGCEM160.00160.99160.00160.000.000646,792103,475,689.20Chart
05/Dec/2016DANGFLOUR3.653.743.573.740.090266,363979,911.60Chart
05/Dec/2016DANGSUGAR5.806.086.086.080.28088,315533,718.80Chart
05/Dec/2016DIAMONDBNK0.950.930.910.91-0.0406,003,1915,516,160.66Chart
05/Dec/2016DUNLOP0.500.500.500.500.0009849.00Chart
05/Dec/2016EQUITYASUR0.500.500.500.500.0001,000,000500,000.00Chart
05/Dec/2016ETERNA2.992.992.992.990.00069,971207,200.56Chart
05/Dec/2016ETI9.879.879.669.66-0.210658,8396,385,159.77Chart
05/Dec/2016ETRANZACT5.125.004.875.00-0.1208,322,42941,570,229.23Chart
05/Dec/2016EVANSMED0.500.500.500.500.00019798.50Chart
05/Dec/2016FBNH3.163.253.123.210.05014,383,72745,778,690.42Chart
05/Dec/2016FCMB1.001.000.991.000.00013,612,71913,584,979.77Chart
05/Dec/2016FIDELITYBK0.790.820.790.790.0006,399,4705,104,681.29Chart
05/Dec/2016FIDSON1.461.461.461.460.00016,58223,098.98Chart
05/Dec/2016FLOURMILL19.4319.0718.5018.50-0.9302,026,49737,924,964.29Chart
05/Dec/2016FO68.5271.9471.9471.943.420673,87348,475,003.62Chart
05/Dec/2016FTNCOCOA0.500.500.500.500.0004,7452,372.50Chart
05/Dec/2016GUARANTY23.4923.1022.9023.00-0.49014,928,075343,027,889.30Chart
05/Dec/2016GUINEAINS0.500.500.500.500.0002,9311,465.50Chart
05/Dec/2016GUINNESS84.5580.3380.3380.33-4.22031,9522,567,548.16Chart
05/Dec/2016HMARKINS0.500.500.500.500.000456228.00Chart
05/Dec/2016HONYFLOUR0.980.970.970.97-0.010370,012364,080.79Chart
05/Dec/2016INTBREW19.0019.0019.0019.000.0001102,085.00Chart
05/Dec/2016INTENEGINS0.500.500.500.500.0006834.00Chart
05/Dec/2016INTERLINK4.004.004.004.000.0001038.00Chart
05/Dec/2016JAPAULOIL0.500.500.500.500.00011,9555,977.50Chart
05/Dec/2016JBERGER35.0035.0035.0035.000.0005,853213,970.90Chart
05/Dec/2016JOHNHOLT0.660.660.660.660.0001,9551,231.65Chart
05/Dec/2016LAWUNION0.670.670.670.670.000418267.52Chart
05/Dec/2016LINKASSURE0.500.500.500.500.00060,35630,178.00Chart
05/Dec/2016LIVESTOCK0.720.720.720.720.000296,457212,045.04Chart
05/Dec/2016LOTUSHAL159.109.079.079.07-0.030545.35Chart
05/Dec/2016MANSARD1.721.641.641.64-0.080261,317430,170.76Chart
05/Dec/2016MAYBAKER0.910.910.910.910.00036,03033,179.45Chart
05/Dec/2016MEYER0.830.830.830.830.000131103.49Chart
05/Dec/2016MOBIL340.32340.00323.31323.31-17.010270,30587,727,484.19Chart
05/Dec/2016MORISON1.651.651.651.650.000115180.55Chart
05/Dec/2016MRS45.5145.5145.5145.510.0005,910255,548.40Chart
05/Dec/2016MULTIVERSE0.500.500.500.500.000340170.00Chart
05/Dec/2016NAHCO2.212.212.212.210.000103,324230,161.68Chart
05/Dec/2016NASCON6.656.656.656.650.00063,305425,130.89Chart
05/Dec/2016NB143.06145.50143.01145.001.94010,031,4951,454,487,217.00Chart
05/Dec/2016NCR8.998.998.998.990.0001641,402.20Chart
05/Dec/2016NEIMETH0.660.630.630.63-0.030475,167300,302.21Chart
05/Dec/2016NEM0.740.720.710.72-0.0203,231,0992,315,577.33Chart
05/Dec/2016NESTLE820.00815.00815.00815.00-5.00035,38728,872,365.02Chart
05/Dec/2016NNFM6.016.016.016.010.0006,94840,101.72Chart
05/Dec/2016NPFMCRFBK1.011.011.001.00-0.0103,024,9293,036,084.00Chart
05/Dec/2016NSE301151.871156.941150.281152.230.360111,890,4452,958,966,981.00Chart
05/Dec/2016NSE501256.981259.641252.891254.51-2.470134,768,7783,068,184,969.00Chart
05/Dec/2016NSEASEM1218.381218.381218.381218.380.0003,8005,045.00Chart
05/Dec/2016NSEASI25740.8325845.3525706.1725743.032.200175,054,7893,144,624,585.00Chart
05/Dec/2016NSEBNK259.71259.71257.29258.39-1.32067,156,264823,211,016.80Chart
05/Dec/2016NSECNSMRGDS718.32723.42717.96718.650.33014,615,9991,541,435,218.00Chart
05/Dec/2016NSEINDUSTR1547.061547.151522.951524.68-22.3804,479,145237,899,947.80Chart
05/Dec/2016NSEINS123.60123.60122.17122.17-1.43020,824,45011,639,064.17Chart
05/Dec/2016NSELOTUSISLM1891.381905.971883.361884.23-7.1505,479,354369,446,483.90Chart
05/Dec/2016NSEMAINBOARD1177.961181.051175.011175.62-2.340130,502,6322,574,328,712.00Chart
05/Dec/2016NSEOILGAS287.77298.43287.77298.0310.2609,326,708365,777,980.00Chart
05/Dec/2016NSEPENSION786.67791.52783.46787.610.940128,055,8533,054,017,968.00Chart
05/Dec/2016NSEPREMIUM1567.531579.531566.841573.195.66044,552,157570,295,872.80Chart
05/Dec/2016OANDO4.574.754.404.700.1307,788,41536,297,905.80Chart
05/Dec/2016OKOMUOIL38.0138.0138.0138.010.00024,415978,112.00Chart
05/Dec/2016OMATEK0.500.500.500.500.00010,0005,000.00Chart
05/Dec/2016PHARMDEKO1.701.701.701.700.000100178.00Chart
05/Dec/2016PORTPAINT1.811.901.901.900.09050,18295,345.80Chart
05/Dec/2016PRESCO44.0744.0744.0744.070.00010,791465,249.59Chart
05/Dec/2016PRESTIGE0.500.500.500.500.00011959.50Chart
05/Dec/2016PZ15.2015.2015.2015.200.000312,2114,652,572.73Chart
05/Dec/2016REDSTAREX4.454.234.234.23-0.220286,4371,212,582.88Chart
05/Dec/2016REGALINS0.500.500.500.500.000273136.50Chart
05/Dec/2016ROYALEX0.500.500.500.500.000283141.50Chart
05/Dec/2016SCOA3.773.773.773.770.000107403.39Chart
05/Dec/2016SEPLAT342.90342.95342.90342.900.000466,936160,128,959.70Chart
05/Dec/2016SKYEBANK0.500.500.500.500.00040,16320,081.50Chart
05/Dec/2016SKYESHELT100.00100.00100.00100.000.00018218,200.00Chart
05/Dec/2016SOVRENINS0.500.500.500.500.000356178.00Chart
05/Dec/2016STANBIC15.0014.5014.5014.50-0.500366,3755,310,373.97Chart
05/Dec/2016STDINSURE0.500.500.500.500.000520260.00Chart
05/Dec/2016STERLNBANK0.720.730.730.730.010214,096155,992.19Chart
05/Dec/2016THOMASWY0.540.540.540.540.000965501.80Chart
05/Dec/2016TOTAL263.00276.15276.00276.1513.150119,99232,851,690.74Chart
05/Dec/2016TRANSCORP0.730.760.730.760.0306,053,4844,547,059.69Chart
05/Dec/2016TRANSEXPR1.121.121.121.120.0001,0431,116.01Chart
05/Dec/2016UAC-PROP2.232.182.172.17-0.060389,970849,123.00Chart
05/Dec/2016UACN16.2016.1316.0116.10-0.1001,586,45625,545,772.05Chart
05/Dec/2016UBA4.324.334.254.320.0001,684,2927,265,147.13Chart
05/Dec/2016UBN4.484.474.474.47-0.010354,4741,559,313.82Chart
05/Dec/2016UCAP2.482.502.482.480.0005,932,62414,781,842.69Chart
05/Dec/2016UNIC0.500.500.500.500.000311155.50Chart
05/Dec/2016UNILEVER48.0048.0048.0048.000.000105,6254,974,134.86Chart
05/Dec/2016UNITYBNK0.530.520.510.52-0.0102,403,6031,236,247.11Chart
05/Dec/2016UTC0.500.500.500.500.000340170.00Chart
05/Dec/2016VETBANK2.592.582.582.58-0.010512.90Chart
05/Dec/2016VETGRIF3011.9411.9011.9011.90-0.040559.50Chart
05/Dec/2016VETINDETF15.6815.3015.3015.30-0.380576.50Chart
05/Dec/2016VITAFOAM2.402.292.282.28-0.120343,569786,683.52Chart
05/Dec/2016WAPCO40.5740.9040.9040.900.3301,258,16351,335,936.80Chart
05/Dec/2016WAPIC0.500.500.500.500.00015,302,3267,651,671.75Chart
05/Dec/2016WEMABANK0.570.580.550.55-0.0201,524,575844,379.95Chart
05/Dec/2016ZENITHBANK14.0214.4514.1214.350.33029,521,638421,041,493.20Chart

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