Home     About Us     NSE Today     Products & Services     Research     Technical Charts     Our Blog      Downloads      Contact  
 
DateStockOpenHighLowCloseChangeDealsVolumeValueChart
20/Jan/20177UP101.65106.73102.50106.735.08056,6885,861,245.30Chart
20/Jan/2017ACCESS7.007.027.007.000.00031,905,855223,350,580.80Chart
20/Jan/2017AFRIPRUD3.123.103.003.10-0.0201,442,8224,401,603.82Chart
20/Jan/2017AGLEVENT0.880.880.880.880.00017,00015,300.00Chart
20/Jan/2017AIICO0.600.600.570.600.0001,160,557689,145.26Chart
20/Jan/2017AIRSERVICE2.652.652.652.650.0007,50019,355.00Chart
20/Jan/2017ALEX9.759.759.759.750.0004,99346,285.11Chart
20/Jan/2017ASHAKACEM10.8610.8610.8610.860.00022,040234,096.86Chart
20/Jan/2017AVONCROWN1.141.141.141.140.0001,8001,962.00Chart
20/Jan/2017BERGER6.086.086.086.080.0001,3188,066.24Chart
20/Jan/2017BETAGLAS30.0030.0030.0030.000.0003,181100,338.67Chart
20/Jan/2017BOCGAS3.523.523.523.520.0005,10018,360.00Chart
20/Jan/2017CADBURY9.009.139.139.130.130469,4864,269,895.48Chart
20/Jan/2017CAP32.0032.0032.0032.000.00014,576474,116.58Chart
20/Jan/2017CAVERTON0.720.750.720.750.030404,000297,000.00Chart
20/Jan/2017CCNN4.404.404.404.400.000105,301470,392.45Chart
20/Jan/2017CHAMPION2.352.302.242.30-0.0501,194,8582,684,234.52Chart
20/Jan/2017CHAMS0.500.500.500.500.000100,00050,000.00Chart
20/Jan/2017CHELLARAM3.413.413.413.410.0001,1003,581.00Chart
20/Jan/2017CILEASING0.500.500.500.500.00015,9037,951.50Chart
20/Jan/2017CONOIL37.3537.3537.3537.350.00031,7311,126,133.19Chart
20/Jan/2017CONTINSURE1.171.221.121.220.0501,512,5401,774,691.88Chart
20/Jan/2017CUSTODYINS3.823.823.823.820.00010,00039,000.00Chart
20/Jan/2017CUTIX1.521.591.521.590.070623,304982,083.68Chart
20/Jan/2017DANGCEM167.00167.00167.00167.000.000163,00627,237,696.90Chart
20/Jan/2017DANGFLOUR4.004.003.803.98-0.0201,752,8866,743,673.79Chart
20/Jan/2017DANGSUGAR6.356.456.156.450.1001,200,1097,676,581.09Chart
20/Jan/2017DIAMONDBNK1.091.101.041.04-0.0509,777,16910,316,488.26Chart
20/Jan/2017EKOCORP3.213.213.213.210.000100337.00Chart
20/Jan/2017ETERNA3.503.483.333.48-0.020383,9951,297,692.85Chart
20/Jan/2017ETI10.1010.0010.0010.00-0.1001,150,05011,466,023.44Chart
20/Jan/2017ETRANZACT5.005.005.005.000.0002501,250.00Chart
20/Jan/2017EVANSMED0.500.500.500.500.000670335.00Chart
20/Jan/2017FBNH3.703.643.523.57-0.13017,413,93962,207,743.90Chart
20/Jan/2017FCMB1.311.341.301.330.0207,120,6769,419,413.44Chart
20/Jan/2017FIDELITYBK0.910.930.900.920.01014,316,39613,032,650.43Chart
20/Jan/2017FIDSON1.151.201.201.200.050803,233963,879.60Chart
20/Jan/2017FLOURMILL17.8118.4518.3018.440.6306,340,241116,573,214.90Chart
20/Jan/2017FO70.0066.5566.5066.50-3.500626,37441,725,425.83Chart
20/Jan/2017GLAXOSMITH15.7515.7515.7515.750.00016,340253,663.60Chart
20/Jan/2017GOLDBREW0.850.850.850.850.0003,0002,430.00Chart
20/Jan/2017GUARANTY23.9024.0023.9523.960.0608,199,527196,604,386.90Chart
20/Jan/2017GUINNESS64.0567.2567.0067.002.950382,24725,649,213.25Chart
20/Jan/2017HONYFLOUR1.201.241.241.240.04059,50073,810.00Chart
20/Jan/2017INTBREW17.5017.5017.5017.500.00011,706200,372.38Chart
20/Jan/2017JBERGER34.8334.8334.8334.830.00069,0552,525,336.93Chart
20/Jan/2017LINKASSURE0.500.500.500.500.000100,00050,000.00Chart
20/Jan/2017LIVESTOCK0.840.860.850.860.020370,000315,247.56Chart
20/Jan/2017MANSARD1.601.601.601.600.000406,800650,880.00Chart
20/Jan/2017MAYBAKER1.021.021.021.020.00095,20597,017.55Chart
20/Jan/2017MOBIL276.00276.00265.00276.000.00079,79721,215,517.05Chart
20/Jan/2017MRS43.2443.2443.2443.240.0001,37156,320.68Chart
20/Jan/2017NAHCO2.862.862.862.860.00014,54039,548.80Chart
20/Jan/2017NASCON7.257.557.257.550.300444,5823,295,104.50Chart
20/Jan/2017NB142.00142.25142.00142.060.060423,92360,210,787.25Chart
20/Jan/2017NCR8.118.118.118.110.00037300.07Chart
20/Jan/2017NEIMETH0.700.700.700.700.00037,40725,062.69Chart
20/Jan/2017NEM0.800.840.810.810.0102,097,0821,729,198.92Chart
20/Jan/2017NESTLE725.00745.00745.00745.0020.00047,65935,375,474.32Chart
20/Jan/2017NIG-GERMAN3.623.623.623.620.00050172.00Chart
20/Jan/2017NNFM6.016.016.016.010.000100571.00Chart
20/Jan/2017NSE301165.741168.071163.791167.121.380128,405,4221,871,477,005.00Chart
20/Jan/2017NSE501276.311279.311275.071278.191.880167,412,9811,925,521,170.00Chart
20/Jan/2017NSEASI26201.6026228.4126160.7626223.5421.940203,186,8412,023,418,226.00Chart
20/Jan/2017NSEBNK283.38284.27283.07283.840.46079,277,951595,639,875.30Chart
20/Jan/2017NSECNSMRGDS668.13671.11667.81669.511.38013,650,987279,527,103.60Chart
20/Jan/2017NSEINDUSTR1544.071544.251544.071544.250.1801,041,14534,545,686.60Chart
20/Jan/2017NSEINS125.92126.91125.18126.910.9905,582,9975,054,760.24Chart
20/Jan/2017NSELOTUSISLM1732.401738.091731.391738.095.69019,552,934856,961,670.70Chart
20/Jan/2017NSEMAINBOARD1170.681171.801167.631171.670.990178,639,1341,822,480,678.00Chart
20/Jan/2017NSEOILGAS294.19294.19289.29292.17-2.02022,032,701220,070,785.20Chart
20/Jan/2017NSEPENSION817.04819.03813.64818.501.460186,074,3901,994,308,989.00Chart
20/Jan/2017NSEPREMIUM1659.741662.321659.341661.111.37024,547,707200,937,547.60Chart
20/Jan/2017OANDO4.374.584.504.570.20021,114,29595,215,199.40Chart
20/Jan/2017OKOMUOIL44.0044.0144.0044.000.0005,722,418251,801,092.40Chart
20/Jan/2017OMATEK0.500.500.500.500.00010050.00Chart
20/Jan/2017PHARMDEKO1.781.861.861.860.080217,575404,514.90Chart
20/Jan/2017PREMPAINTS10.3910.3910.3910.390.000100988.00Chart
20/Jan/2017PRESCO44.0744.1044.0744.070.00010,169,025448,300,339.60Chart
20/Jan/2017PRESTIGE0.500.500.500.500.00010050.00Chart
20/Jan/2017PZ14.2514.2514.2514.250.000292,3944,158,743.69Chart
20/Jan/2017REDSTAREX4.424.424.424.420.000100,000440,005.00Chart
20/Jan/2017REGALINS0.500.500.500.500.00010050.00Chart
20/Jan/2017ROADS6.606.606.606.600.000100690.00Chart
20/Jan/2017ROYALEX0.500.500.500.500.00010050.00Chart
20/Jan/2017RTBRISCOE0.500.500.500.500.00010050.00Chart
20/Jan/2017SCOA3.773.773.773.770.000100359.00Chart
20/Jan/2017SEPLAT370.00365.00364.00365.00-5.000122,76644,702,989.00Chart
20/Jan/2017SKYEBANK0.500.500.500.500.0001,120560.00Chart
20/Jan/2017SOVRENINS0.500.500.500.500.00010050.00Chart
20/Jan/2017STACO0.500.500.500.500.00010050.00Chart
20/Jan/2017STANBIC15.8216.1015.8816.100.280580,9329,254,746.99Chart
20/Jan/2017STDINSURE0.500.500.500.500.00010050.00Chart
20/Jan/2017STERLNBANK0.820.800.800.80-0.020299,903239,294.37Chart
20/Jan/2017TANTALIZER0.500.500.500.500.00010050.00Chart
20/Jan/2017THOMASWY0.540.540.540.540.00010052.00Chart
20/Jan/2017TOTAL294.97281.00281.00281.00-13.97056,36716,029,200.07Chart
20/Jan/2017TOURIST3.683.683.683.680.000100380.00Chart
20/Jan/2017TRANSCOHOT4.984.984.984.980.000100522.00Chart
20/Jan/2017TRANSCORP0.840.880.810.870.0309,162,1597,789,744.98Chart
20/Jan/2017TRANSEXPR1.001.001.001.000.000300300.00Chart
20/Jan/2017TRIPPLEG1.301.301.301.300.000100124.00Chart
20/Jan/2017UAC-PROP2.752.882.882.880.13073,418210,969.10Chart
20/Jan/2017UACN16.3117.1016.3216.320.010299,3025,042,563.81Chart
20/Jan/2017UBA5.035.195.115.180.1505,345,93027,654,551.63Chart
20/Jan/2017UBN4.914.914.914.910.000191,527910,618.96Chart
20/Jan/2017UCAP3.353.393.253.34-0.01024,993,09281,852,130.19Chart
20/Jan/2017UNILEVER33.5033.5033.5033.500.000145,1794,846,381.88Chart
20/Jan/2017UNITYBNK0.620.640.600.640.0201,819,1641,140,185.53Chart
20/Jan/2017UPDCREIT10.0010.0010.0010.000.0005005,000.00Chart
20/Jan/2017VITAFOAM2.272.312.272.300.030829,5291,908,371.27Chart
20/Jan/2017WAPCO40.0040.0040.0040.000.000130,4595,272,992.08Chart
20/Jan/2017WAPIC0.510.520.520.520.010405,618210,644.18Chart
20/Jan/2017WEMABANK0.520.520.510.51-0.0101,120,832573,173.66Chart
20/Jan/2017ZENITHBANK15.8416.0015.8716.000.1606,970,762111,492,106.80Chart

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