NSE Today - TRW Stockbrokers Ltd

Date	Stock	Open	High	Low	Close	Change	Volume	Value	Chart
19/Nov/2019	ABBEYBDS	1.00	1.00	1.00	1.00	0.00	500	500.00	Chart
19/Nov/2019	ABCTRANS	0.45	0.41	0.41	0.41	-0.04	250,033	102,513.53	Chart
19/Nov/2019	ACADEMY	0.34	0.37	0.34	0.37	0.03	1,240,123	435,098.49	Chart
19/Nov/2019	ACCESS	9.80	9.90	9.55	9.85	0.05	40,327,751	391,774,049.90	Chart
19/Nov/2019	AFRIPRUD	4.30	4.20	4.20	4.20	-0.10	347,175	1,443,358.40	Chart
19/Nov/2019	AIICO	0.77	0.78	0.72	0.73	-0.04	2,775,746	2,055,064.65	Chart
19/Nov/2019	AIRTELAFRI	298.80	298.80	298.80	298.80	0.00	54	17,002.00	Chart
19/Nov/2019	BERGER	7.50	7.50	7.50	7.50	0.00	40,000	311,630.75	Chart
19/Nov/2019	BETAGLAS	53.80	53.80	53.80	53.80	0.00	9,057	438,811.65	Chart
19/Nov/2019	BOCGAS	6.12	6.12	6.12	6.12	0.00	15	91.35	Chart
19/Nov/2019	CADBURY	9.00	9.00	9.00	9.00	0.00	290,007	2,669,690.35	Chart
19/Nov/2019	CAP	24.30	24.30	24.30	24.30	0.00	26,150	634,706.75	Chart
19/Nov/2019	CAVERTON	2.50	2.50	2.50	2.50	0.00	134,274	336,089.50	Chart
19/Nov/2019	CCNN	20.00	20.00	20.00	20.00	0.00	398,811	7,204,193.30	Chart
19/Nov/2019	CHAMPION	0.99	1.08	1.00	1.02	0.03	1,105,000	1,137,953.50	Chart
19/Nov/2019	CHAMS	0.28	0.30	0.26	0.30	0.02	4,016,071	1,091,699.17	Chart
19/Nov/2019	CHIPLC	0.39	0.37	0.37	0.37	-0.02	400,500	148,259.40	Chart
19/Nov/2019	CILEASING	6.60	6.60	6.60	6.60	0.00	49,584	295,024.80	Chart
19/Nov/2019	CONOIL	15.40	16.90	16.90	16.90	1.50	125,528	2,121,423.20	Chart
19/Nov/2019	CONTINSURE	2.26	2.26	2.26	2.26	0.00	114,000	261,060.00	Chart
19/Nov/2019	CORNERST	0.62	0.68	0.64	0.64	0.02	766,630	500,832.00	Chart
19/Nov/2019	COURTVILLE	0.25	0.25	0.23	0.25	0.00	1,753,855	409,068.61	Chart
19/Nov/2019	CUSTODIAN	6.00	6.00	6.00	6.00	0.00	162,049	910,591.25	Chart
19/Nov/2019	CUTIX	1.36	1.36	1.36	1.36	0.00	129,600	185,847.70	Chart
19/Nov/2019	DANGCEM	144.90	144.90	144.00	144.90	0.00	4,155,021	599,928,580.10	Chart
19/Nov/2019	DANGSUGAR	11.95	12.10	11.75	12.10	0.15	13,899,994	166,766,897.90	Chart
19/Nov/2019	EKOCORP	3.70	4.07	3.40	4.07	0.37	1,722,415	6,522,711.00	Chart
19/Nov/2019	ENAMELWA	22.10	22.10	22.10	22.10	0.00	200	3,980.00	Chart
19/Nov/2019	ETERNA	2.80	2.80	2.80	2.80	0.00	109,916	306,479.15	Chart
19/Nov/2019	ETI	7.00	7.00	6.90	6.90	-0.10	848,527	5,917,300.45	Chart
19/Nov/2019	FBNH	6.70	7.00	6.35	6.75	0.05	47,841,904	323,883,959.80	Chart
19/Nov/2019	FCMB	1.85	1.94	1.85	1.94	0.09	2,220,123	4,245,338.24	Chart
19/Nov/2019	FGS202011	1024.75	1000.00	1000.00	1000.00	-24.75	30	30,000.00	Chart
19/Nov/2019	FGS2020S5	1000.00	1000.00	1000.00	1000.00	0.00	20	20,000.00	Chart
19/Nov/2019	FGS202127	955.00	1000.00	1000.00	1000.00	45.00	44	44,000.00	Chart
19/Nov/2019	FGS202129	955.00	1001.00	1000.00	1001.00	46.00	30	30,024.97	Chart
19/Nov/2019	FIDELITYBK	1.98	2.00	1.91	1.95	-0.03	4,172,226	8,144,742.69	Chart
19/Nov/2019	FIDSON	3.50	3.50	3.50	3.50	0.00	21,003	66,159.45	Chart
19/Nov/2019	FLOURMILL	16.25	16.25	16.25	16.25	0.00	1,344,687	23,353,138.15	Chart
19/Nov/2019	FO	15.90	16.60	16.60	16.60	0.70	306,174	5,176,498.30	Chart
19/Nov/2019	GLAXOSMITH	6.30	6.30	6.30	6.30	0.00	240,343	1,378,332.10	Chart
19/Nov/2019	GUARANTY	29.00	29.00	29.00	29.00	0.00	11,407,618	330,832,927.00	Chart
19/Nov/2019	GUINNESS	31.00	31.00	31.00	31.00	0.00	222,461	6,783,342.55	Chart
19/Nov/2019	HONYFLOUR	1.00	1.05	1.02	1.02	0.02	4,741,000	4,851,903.86	Chart
19/Nov/2019	IKEJAHOTEL	1.04	1.04	1.04	1.04	0.00	249,038	259,393.32	Chart
19/Nov/2019	INTBREW	9.40	9.40	9.40	9.40	0.00	132,737	1,258,007.80	Chart
19/Nov/2019	JAIZBANK	0.78	0.78	0.71	0.76	-0.02	2,554,384	1,888,448.55	Chart
19/Nov/2019	JAPAULOIL	0.20	0.20	0.20	0.20	0.00	1,251,061	250,212.20	Chart
19/Nov/2019	JBERGER	18.55	18.55	18.55	18.55	0.00	65,695	1,241,162.65	Chart
19/Nov/2019	LASACO	0.29	0.28	0.28	0.28	-0.01	378,028	105,897.84	Chart
19/Nov/2019	LAWUNION	0.55	0.56	0.56	0.56	0.01	590,000	349,200.00	Chart
19/Nov/2019	LEARNAFRCA	1.06	1.16	1.16	1.16	0.10	296,082	343,365.12	Chart
19/Nov/2019	LINKASSURE	0.51	0.51	0.51	0.51	0.00	45,000	24,500.00	Chart
19/Nov/2019	LIVESTOCK	0.52	0.50	0.50	0.50	-0.02	518,790	274,926.70	Chart
19/Nov/2019	MANSARD	1.65	1.65	1.65	1.65	0.00	1,000	1,800.00	Chart
19/Nov/2019	MAYBAKER	1.96	1.96	1.96	1.96	0.00	89,665	183,708.40	Chart
19/Nov/2019	MBENEFIT	0.20	0.20	0.20	0.20	0.00	32,500	6,500.00	Chart
19/Nov/2019	MEDVIEWAIR	1.80	1.80	1.80	1.80	0.00	750	1,215.00	Chart
19/Nov/2019	MOBIL	147.90	147.90	147.90	147.90	0.00	12,273	1,639,704.40	Chart
19/Nov/2019	MRS	15.30	15.30	15.30	15.30	0.00	1,244	17,167.20	Chart
19/Nov/2019	MTNN	121.00	125.00	121.00	121.90	0.90	17,858,527	2,170,018,549.00	Chart
19/Nov/2019	MULTIVERSE	0.20	0.20	0.20	0.20	0.00	150,000	30,000.00	Chart
19/Nov/2019	NAHCO	2.50	2.50	2.50	2.50	0.00	550,384	1,374,907.10	Chart
19/Nov/2019	NASCON	14.85	14.85	14.85	14.85	0.00	450,100	6,629,300.90	Chart
19/Nov/2019	NB	48.50	49.00	49.00	49.00	0.50	13,929,687	682,738,090.90	Chart
19/Nov/2019	NCR	4.50	4.50	4.50	4.50	0.00	2	9.40	Chart
19/Nov/2019	NEIMETH	0.44	0.48	0.44	0.48	0.04	3,426,953	1,636,058.70	Chart
19/Nov/2019	NEM	2.00	2.00	2.00	2.00	0.00	132,762	267,722.24	Chart
19/Nov/2019	NESTLE	1150.00	1150.00	1150.00	1150.00	0.00	159,740	194,770,739.90	Chart
19/Nov/2019	NPFMCRFBK	1.10	1.10	1.10	1.10	0.00	40,510	46,146.80	Chart
19/Nov/2019	NSE30	1109.83	1111.23	1104.87	1110.17	0.34	203,128,530	3,469,518,537.00	Chart
19/Nov/2019	NSE50	1263.50	1265.74	1259.02	1263.75	0.25	268,894,912	3,676,571,480.00	Chart
19/Nov/2019	NSEAFRBVI	972.08	975.34	963.25	973.50	1.42	93,303,298	1,271,781,617.00	Chart
19/Nov/2019	NSEAFRHDYI	1314.25	1319.02	1295.46	1318.54	4.29	242,958,755	2,302,950,776.00	Chart
19/Nov/2019	NSEASI	26691.09	26861.14	26659.90	26739.52	48.43	394,346,088	6,543,077,418.00	Chart
19/Nov/2019	NSEBNK	359.41	359.70	356.81	359.03	-0.38	107,967,837	1,281,255,307.00	Chart
19/Nov/2019	NSECG	1020.57	1022.66	1013.62	1020.55	-0.02	217,224,220	3,447,667,197.00	Chart
19/Nov/2019	NSECNSMRGDS	490.14	491.72	489.46	491.72	1.58	37,432,870	1,102,932,507.00	Chart
19/Nov/2019	NSEINDUSTR	1103.83	1103.83	1095.70	1099.67	-4.16	12,546,770	722,414,350.20	Chart
19/Nov/2019	NSEINS	119.74	119.94	119.17	119.26	-0.48	9,173,347	4,629,673.72	Chart
19/Nov/2019	NSELOTUSISLM	1681.28	1681.28	1673.26	1680.81	-0.47	24,099,553	1,018,505,247.00	Chart
19/Nov/2019	NSEMAINBOARD	1081.13	1082.57	1079.80	1082.34	1.21	235,164,004	2,407,616,754.00	Chart
19/Nov/2019	NSEMERIGRW	1279.99	1279.99	1277.74	1279.92	-0.07	38,048,842	1,189,760,846.00	Chart
19/Nov/2019	NSEMERIVAL	1353.32	1365.85	1334.33	1364.38	11.06	217,204,387	1,596,860,436.00	Chart
19/Nov/2019	NSEOILGAS	230.99	232.12	230.99	232.12	1.13	1,311,136	17,092,676.19	Chart
19/Nov/2019	NSEPENSION	999.75	1003.39	993.49	1002.16	2.41	337,092,757	4,334,264,338.00	Chart
19/Nov/2019	NSEPREMIUM	2218.06	2244.18	2211.38	2223.42	5.36	159,182,084	4,135,460,664.00	Chart
19/Nov/2019	OANDO	3.60	3.60	3.60	3.60	0.00	824,349	2,861,781.69	Chart
19/Nov/2019	OKOMUOIL	50.00	50.00	50.00	50.00	0.00	405,795	20,305,866.35	Chart
19/Nov/2019	PRESCO	34.60	34.60	34.60	34.60	0.00	69,821	2,351,215.75	Chart
19/Nov/2019	PZ	5.25	5.20	5.20	5.20	-0.05	396,866	2,045,164.65	Chart
19/Nov/2019	REGALINS	0.20	0.20	0.20	0.20	0.00	1,535,000	307,426.13	Chart
19/Nov/2019	SEPLAT	549.70	549.70	549.70	549.70	0.00	1,678	913,500.00	Chart
19/Nov/2019	SKYAVN	4.19	4.19	4.19	4.19	0.00	1,017	4,261.23	Chart
19/Nov/2019	SOVRENINS	0.20	0.20	0.20	0.20	0.00	40,500	8,100.00	Chart
19/Nov/2019	STANBIC	39.00	39.00	39.00	39.00	0.00	358,857	13,943,194.35	Chart
19/Nov/2019	STERLNBANK	2.12	2.12	2.12	2.12	0.00	1,091,753	2,218,127.35	Chart
19/Nov/2019	SUNUASSUR	0.20	0.20	0.20	0.20	0.00	28,000	5,600.00	Chart
19/Nov/2019	TOTAL	110.90	110.90	110.90	110.90	0.00	39,890	4,362,601.40	Chart
19/Nov/2019	TRANSCORP	1.03	1.04	1.01	1.03	0.00	10,951,349	11,252,978.30	Chart
19/Nov/2019	TRANSEXPR	0.85	0.85	0.85	0.85	0.00	447,600	380,460.00	Chart
19/Nov/2019	TRIPPLEG	0.64	0.64	0.64	0.64	0.00	20,000	11,622.00	Chart
19/Nov/2019	UAC-PROP	0.97	0.97	0.97	0.97	0.00	31,400	31,191.10	Chart
19/Nov/2019	UACN	6.75	7.05	6.35	7.05	0.30	117,681,076	826,983,308.90	Chart
19/Nov/2019	UBA	7.05	7.25	7.00	7.20	0.15	20,201,753	144,507,302.60	Chart
19/Nov/2019	UBN	7.10	7.10	7.10	7.10	0.00	128,156	896,709.90	Chart
19/Nov/2019	UCAP	2.30	2.27	2.15	2.18	-0.12	9,620,294	21,209,363.39	Chart
19/Nov/2019	UNILEVER	18.50	18.50	18.50	18.50	0.00	489,864	8,917,499.05	Chart
19/Nov/2019	UNITYBNK	0.72	0.72	0.70	0.72	0.00	921,911	651,637.45	Chart
19/Nov/2019	UPDCREIT	4.45	4.45	4.45	4.45	0.00	3,186	12,903.30	Chart
19/Nov/2019	UPL	1.43	1.43	1.43	1.43	0.00	14	19.88	Chart
19/Nov/2019	VANLEER	9.10	9.10	9.10	9.10	0.00	99	891.00	Chart
19/Nov/2019	VITAFOAM	3.71	3.71	3.71	3.71	0.00	270,727	1,010,777.14	Chart
19/Nov/2019	WAPCO	14.90	14.65	14.50	14.65	-0.25	7,788,131	113,710,579.90	Chart
19/Nov/2019	WAPIC	0.34	0.36	0.34	0.35	0.01	3,129,311	1,095,943.46	Chart
19/Nov/2019	WEMABANK	0.70	0.70	0.69	0.70	0.00	6,228,350	4,351,555.20	Chart
19/Nov/2019	ZENITHBANK	18.70	18.70	18.50	18.50	-0.20	21,007,319	390,724,143.70	Chart