Home     About Us     NSE Today     Products & Services     Research     Technical Charts     Our Blog      Downloads      Contact  
 
DateStockOpenHighLowCloseChangeDealsVolumeValueChart
29/Mar/20177UP83.0083.0083.0083.000.00037,5153,105,439.20Chart
29/Mar/2017ACCESS6.066.206.156.190.1302,069,42612,774,059.84Chart
29/Mar/2017AFRIPRUD2.312.392.352.350.0401,202,7992,824,768.79Chart
29/Mar/2017AFRPAINTS2.472.472.472.470.0002,0004,700.00Chart
29/Mar/2017AGLEVENT0.750.750.750.750.00010078.00Chart
29/Mar/2017AIICO0.580.560.560.56-0.020497,556279,139.61Chart
29/Mar/2017AIRSERVICE3.103.253.253.250.150469,2001,524,900.00Chart
29/Mar/2017ASHAKACEM9.509.509.509.500.00050,702461,015.55Chart
29/Mar/2017BERGER6.386.386.386.380.00014,36289,233.00Chart
29/Mar/2017BETAGLAS42.1842.1842.1842.180.00040,0201,724,880.00Chart
29/Mar/2017CADBURY7.607.607.607.600.000171,7511,332,483.33Chart
29/Mar/2017CAP28.2028.2028.2028.200.00048,5531,428,109.57Chart
29/Mar/2017CCNN4.704.704.704.700.00010,50046,935.00Chart
29/Mar/2017CHAMPION2.282.382.192.380.100675,2181,549,011.50Chart
29/Mar/2017CILEASING0.500.500.500.500.0003,712,0001,856,000.00Chart
29/Mar/2017CONOIL35.0035.0035.0035.000.0006,790225,767.50Chart
29/Mar/2017CONTINSURE1.091.061.051.06-0.030712,266750,809.30Chart
29/Mar/2017CORNERST0.500.500.500.500.00015,0007,500.00Chart
29/Mar/2017CUSTODYINS3.363.363.213.21-0.150284,538,857954,878,999.00Chart
29/Mar/2017CUTIX1.621.621.621.620.00048,40075,622.00Chart
29/Mar/2017DAARCOMM0.500.500.500.500.00025,00012,500.00Chart
29/Mar/2017DANGCEM162.00162.00162.00162.000.000707,382114,608,854.00Chart
29/Mar/2017DANGSUGAR6.186.216.186.210.0306,154,11938,052,758.69Chart
29/Mar/2017DIAMONDBNK0.850.860.820.860.010127,278,714105,146,914.60Chart
29/Mar/2017DUNLOP0.500.500.500.500.000142,04071,020.00Chart
29/Mar/2017EQUITYASUR0.500.500.500.500.0005,5002,750.00Chart
29/Mar/2017ETERNA3.233.233.233.230.00096,800297,460.00Chart
29/Mar/2017ETI8.558.608.568.560.010422,3943,638,362.22Chart
29/Mar/2017EVANSMED0.500.500.500.500.0001,320660.00Chart
29/Mar/2017FBNH3.113.113.033.03-0.08012,565,35738,610,341.29Chart
29/Mar/2017FCMB1.231.231.171.17-0.0604,064,3314,762,056.51Chart
29/Mar/2017FIDELITYBK0.800.800.790.800.0009,608,5057,672,802.96Chart
29/Mar/2017FIDSON1.011.011.011.010.00062,50063,535.00Chart
29/Mar/2017FIRSTALUM0.500.500.500.500.0003015.00Chart
29/Mar/2017FLOURMILL17.8017.8017.8017.800.00096,3511,677,416.05Chart
29/Mar/2017FO45.0047.0044.6047.002.000618,58427,982,297.96Chart
29/Mar/2017GLAXOSMITH14.4814.4814.3514.480.0003,499,01050,483,493.49Chart
29/Mar/2017GNI0.500.500.500.500.000500250.00Chart
29/Mar/2017GUARANTY25.0025.5025.0025.200.2005,902,153149,067,622.50Chart
29/Mar/2017GUINEAINS0.500.500.500.500.000225,500112,750.00Chart
29/Mar/2017GUINNESS60.0760.8060.1060.800.7301,340,08580,557,428.60Chart
29/Mar/2017HONYFLOUR0.981.001.001.000.020326,598326,185.06Chart
29/Mar/2017INTBREW15.7515.7515.7515.750.0001,32520,690.00Chart
29/Mar/2017JAIZBANK1.271.271.271.270.0003,0003,630.00Chart
29/Mar/2017JAPAULOIL0.500.500.500.500.000141,25070,625.00Chart
29/Mar/2017JOHNHOLT0.630.630.630.630.0001,8001,080.00Chart
29/Mar/2017LASACO0.500.500.500.500.000213,087106,543.50Chart
29/Mar/2017LIVESTOCK0.650.620.620.62-0.030183,400114,660.00Chart
29/Mar/2017LOTUSHAL158.007.997.997.99-0.01010,00079,900.00Chart
29/Mar/2017MANSARD1.601.601.601.600.00022,94236,348.80Chart
29/Mar/2017MAYBAKER1.001.001.001.000.00016,00015,200.00Chart
29/Mar/2017MBENEFIT0.500.500.500.500.000135,80067,900.00Chart
29/Mar/2017MEDVIEWAIR1.501.501.501.500.00071,609107,413.50Chart
29/Mar/2017MOBIL297.25295.00295.00295.00-2.25022,5466,628,955.00Chart
29/Mar/2017MORISON1.651.651.651.650.0001,1531,810.21Chart
29/Mar/2017MRS39.0339.0339.0339.030.00016593.28Chart
29/Mar/2017NAHCO2.102.102.102.100.000828,7581,732,795.06Chart
29/Mar/2017NASCON7.207.107.107.10-0.100275,1721,962,151.91Chart
29/Mar/2017NB130.00130.00130.00130.000.000800,889104,105,410.60Chart
29/Mar/2017NEIMETH0.560.580.580.580.020170,92296,478.32Chart
29/Mar/2017NEM0.790.820.800.800.010551,600445,332.00Chart
29/Mar/2017NESTLE750.00750.00750.00750.000.00065,06648,795,828.64Chart
29/Mar/2017NPFMCRFBK1.221.211.211.21-0.010184,221225,699.20Chart
29/Mar/2017NSE301135.251136.141124.381126.98-8.27071,885,7951,042,482,525.00Chart
29/Mar/2017NSE501240.811240.981227.841230.45-10.360503,952,3332,175,701,959.00Chart
29/Mar/2017NSEASI25406.7225415.2225214.5925267.68-139.040521,658,9522,202,632,181.00Chart
29/Mar/2017NSEBNK279.21279.48270.72272.41-6.800171,254,396447,969,542.10Chart
29/Mar/2017NSECNSMRGDS630.55630.55628.48629.33-1.22014,253,966410,878,812.00Chart
29/Mar/2017NSEINDUSTR1514.441514.441514.441514.440.0001,057,895125,345,518.80Chart
29/Mar/2017NSEINS124.08124.08123.32123.53-0.5502,369,8871,804,391.21Chart
29/Mar/2017NSELOTUSISLM1681.211681.211674.681679.39-1.82016,191,116447,769,633.30Chart
29/Mar/2017NSEMAINBOARD1148.831149.441135.111138.83-10.000504,926,3992,001,925,092.00Chart
29/Mar/2017NSEOILGAS288.89290.60288.67289.981.0902,033,29053,570,753.34Chart
29/Mar/2017NSEPENSION790.05790.60787.10788.27-1.780506,681,7132,184,591,964.00Chart
29/Mar/2017NSEPREMIUM1604.911606.441604.391604.74-0.17016,732,553200,707,089.80Chart
29/Mar/2017OANDO5.085.004.834.83-0.2501,337,6856,546,440.25Chart
29/Mar/2017OKOMUOIL48.0048.0048.0048.000.00050,5492,426,677.25Chart
29/Mar/2017PHARMDEKO1.951.951.951.950.000200408.00Chart
29/Mar/2017PRESCO47.0047.0047.0047.000.000470,37122,103,699.05Chart
29/Mar/2017PRESTIGE0.500.500.500.500.0001,002501.00Chart
29/Mar/2017PZ14.0014.0014.0014.000.00059,020823,930.80Chart
29/Mar/2017REDSTAREX4.414.414.414.410.00017,26075,821.80Chart
29/Mar/2017REGALINS0.500.500.500.500.000500250.00Chart
29/Mar/2017ROYALEX0.500.500.500.500.000300150.00Chart
29/Mar/2017SCOA3.773.773.773.770.0001,2504,487.50Chart
29/Mar/2017SKYEBANK0.500.500.500.500.00043,68621,843.00Chart
29/Mar/2017SOVRENINS0.500.500.500.500.0001,050525.00Chart
29/Mar/2017STANBIC17.6217.8017.8017.800.1802,265,97440,353,908.84Chart
29/Mar/2017STDINSURE0.500.500.500.500.000208,205104,102.50Chart
29/Mar/2017STERLNBANK0.710.720.690.70-0.010697,574491,854.55Chart
29/Mar/2017STUDPRESS2.192.192.192.190.000250522.50Chart
29/Mar/2017TANTALIZER0.500.500.500.500.0002,000,0001,000,000.00Chart
29/Mar/2017THOMASWY0.540.540.540.540.0001,518789.36Chart
29/Mar/2017TOTAL260.00269.98269.98269.989.98047,66912,186,699.35Chart
29/Mar/2017TRANSCOHOT4.805.045.045.040.24051,100257,520.00Chart
29/Mar/2017TRANSCORP0.730.740.720.740.0105,936,2684,352,927.14Chart
29/Mar/2017TRANSEXPR0.950.990.990.990.040157,555151,199.45Chart
29/Mar/2017TRIPPLEG1.241.241.241.240.0002,6733,154.14Chart
29/Mar/2017UAC-PROP1.741.741.661.66-0.080679,2841,151,049.55Chart
29/Mar/2017UACN12.9913.3013.0013.300.3101,468,31619,311,842.61Chart
29/Mar/2017UBA5.555.635.555.600.05021,572,103120,659,016.20Chart
29/Mar/2017UBN4.904.904.904.900.000218,3881,018,352.22Chart
29/Mar/2017UCAP2.752.812.762.810.0604,770,20213,228,386.62Chart
29/Mar/2017UNHOMES3.023.023.023.020.0003,4069,775.22Chart
29/Mar/2017UNILEVER32.2532.0032.0032.00-0.2504,000,978127,988,019.40Chart
29/Mar/2017UNITYBNK0.670.670.670.670.00010,4976,718.08Chart
29/Mar/2017UNIVINSURE0.500.500.500.500.000437,700218,850.00Chart
29/Mar/2017UPDCREIT10.0010.0010.0010.000.0002,00020,000.00Chart
29/Mar/2017UTC0.500.500.500.500.00053,00026,500.00Chart
29/Mar/2017VITAFOAM1.991.981.981.98-0.010199,894397,716.95Chart
29/Mar/2017WAPCO38.8538.8538.8538.850.000188,6787,371,885.27Chart
29/Mar/2017WEMABANK0.500.500.500.500.00025,32512,662.50Chart
29/Mar/2017ZENITHBANK13.7013.8013.6713.780.0803,459,81447,487,894.52Chart

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