NSE Today - TRW Stockbrokers Ltd

Date	Stock	Open	High	Low	Close	Change	Volume	Value	Chart
25/Jun/2018	ABBEYBDS	1.30	1.30	1.30	1.30	0.00	1,500	1,860.00	Chart
25/Jun/2018	ACCESS	10.40	10.45	10.15	10.15	-0.25	8,317,923	86,254,514.90	Chart
25/Jun/2018	AFRIPRUD	4.00	4.05	4.05	4.05	0.05	588,533	2,364,314.55	Chart
25/Jun/2018	AGLEVENT	0.49	0.49	0.49	0.49	0.00	79,580	40,445.04	Chart
25/Jun/2018	AIICO	0.61	0.61	0.61	0.61	0.00	380,971	232,482.66	Chart
25/Jun/2018	AIRSERVICE	4.50	4.50	4.50	4.50	0.00	200	940.00	Chart
25/Jun/2018	ALEX	9.20	9.20	9.20	9.20	0.00	14,121	123,269.95	Chart
25/Jun/2018	ARBICO	4.79	4.79	4.79	4.79	0.00	5	23.95	Chart
25/Jun/2018	ASI	37862.53	38003.18	37690.01	37992.12	129.59	207,406,428	3,424,418,309.00	Chart
25/Jun/2018	BERGER	8.55	8.55	8.55	8.55	0.00	3,349	27,579.95	Chart
25/Jun/2018	BETAGLAS	86.30	86.30	86.30	86.30	0.00	702	57,564.00	Chart
25/Jun/2018	CADBURY	13.00	13.00	13.00	13.00	0.00	175,216	2,194,868.90	Chart
25/Jun/2018	CAP	36.80	35.00	35.00	35.00	-1.80	178,680	6,253,800.00	Chart
25/Jun/2018	CAPHOTEL	3.10	3.10	3.10	3.10	0.00	100	295.00	Chart
25/Jun/2018	CAVERTON	2.28	2.28	2.28	2.28	0.00	39,979	91,487.32	Chart
25/Jun/2018	CCNN	24.75	25.95	25.40	25.95	1.20	812,939	20,875,886.90	Chart
25/Jun/2018	CHAMPION	2.00	2.00	2.00	2.00	0.00	40,215	80,493.09	Chart
25/Jun/2018	CHAMS	0.37	0.37	0.37	0.37	0.00	1,000	360.00	Chart
25/Jun/2018	CHELLARAM	3.08	3.08	3.08	3.08	0.00	100	293.00	Chart
25/Jun/2018	CILEASING	2.07	2.03	1.97	2.03	-0.04	9,501,621	19,204,244.33	Chart
25/Jun/2018	CONOIL	30.00	30.00	30.00	30.00	0.00	11,013	313,870.50	Chart
25/Jun/2018	CONTINSURE	1.43	1.43	1.43	1.43	0.00	4,020	5,830.00	Chart
25/Jun/2018	CORNERST	0.35	0.35	0.35	0.35	0.00	20,434	6,947.56	Chart
25/Jun/2018	COURTVILLE	0.20	0.20	0.20	0.20	0.00	100	20.00	Chart
25/Jun/2018	CUSTODIAN	5.26	5.26	5.26	5.26	0.00	427,626	2,240,060.19	Chart
25/Jun/2018	CUTIX	3.14	3.14	3.14	3.14	0.00	75,562	230,440.38	Chart
25/Jun/2018	CWG	2.54	2.54	2.54	2.54	0.00	639	1,699.74	Chart
25/Jun/2018	DAARCOMM	0.48	0.48	0.48	0.48	0.00	6,766	3,112.36	Chart
25/Jun/2018	DANGCEM	225.00	230.00	225.00	230.00	5.00	5,070,449	1,163,303,301.00	Chart
25/Jun/2018	DANGFLOUR	10.70	10.35	10.35	10.35	-0.35	478,456	4,927,883.20	Chart
25/Jun/2018	DANGSUGAR	19.00	19.00	18.50	19.00	0.00	1,415,651	26,765,433.60	Chart
25/Jun/2018	DIAMONDBNK	1.53	1.53	1.46	1.48	-0.05	4,994,848	7,481,895.06	Chart
25/Jun/2018	DUNLOP	0.30	0.30	0.30	0.30	0.00	34,897	10,120.13	Chart
25/Jun/2018	ELLAHLAKES	4.26	4.26	4.26	4.26	0.00	100	405.00	Chart
25/Jun/2018	EQUITYASUR	0.23	0.23	0.23	0.23	0.00	47,978	10,577.45	Chart
25/Jun/2018	ETERNA	6.75	6.75	6.75	6.75	0.00	578,220	3,712,179.70	Chart
25/Jun/2018	ETI	20.20	20.00	20.00	20.00	-0.20	2,527,247	50,561,535.10	Chart
25/Jun/2018	FBNH	10.65	10.70	10.60	10.70	0.05	12,558,128	133,718,077.60	Chart
25/Jun/2018	FCMB	2.19	2.16	2.10	2.11	-0.08	7,163,629	15,126,040.22	Chart
25/Jun/2018	FGS201912	50.00	100.00	100.00	100.00	50.00	20	20,000.00	Chart
25/Jun/2018	FGS2019S1	100.00	98.00	79.81	98.00	-2.00	500	468,173.80	Chart
25/Jun/2018	FGS2020S7	100.00	52.01	52.01	52.01	-47.99	5,000	2,600,680.00	Chart
25/Jun/2018	FGS2020S9	100.00	100.00	100.00	100.00	0.00	50	49,999.95	Chart
25/Jun/2018	FIDELITYBK	2.28	2.24	2.20	2.22	-0.06	10,519,779	23,306,952.90	Chart
25/Jun/2018	FIDSON	6.00	6.00	6.00	6.00	0.00	4,466	25,456.20	Chart
25/Jun/2018	FIRSTALUM	0.40	0.40	0.40	0.40	0.00	20,000	7,900.00	Chart
25/Jun/2018	FLOURMILL	31.00	31.05	31.05	31.05	0.05	482,742	15,003,613.75	Chart
25/Jun/2018	FO	34.05	34.05	34.05	34.05	0.00	289,755	9,468,850.20	Chart
25/Jun/2018	FTNCOCOA	0.20	0.20	0.20	0.20	0.00	15,000	3,000.00	Chart
25/Jun/2018	GLAXOSMITH	19.20	19.20	19.20	19.20	0.00	92,324	1,696,746.65	Chart
25/Jun/2018	GUARANTY	40.70	41.10	40.10	41.05	0.35	5,928,552	241,612,361.60	Chart
25/Jun/2018	GUINEAINS	0.38	0.38	0.38	0.38	0.00	450	166.50	Chart
25/Jun/2018	GUINNESS	97.50	97.00	97.00	97.00	-0.50	361,829	35,106,034.90	Chart
25/Jun/2018	HMARKINS	0.30	0.29	0.29	0.29	-0.01	423,990	123,415.10	Chart
25/Jun/2018	HONYFLOUR	2.09	2.15	1.99	2.14	0.05	16,893,260	34,225,673.05	Chart
25/Jun/2018	IKEJAHOTEL	3.13	3.13	3.13	3.13	0.00	63,878	190,626.00	Chart
25/Jun/2018	INTBREW	44.00	44.00	44.00	44.00	0.00	30,595	1,336,372.75	Chart
25/Jun/2018	INTENEGINS	0.42	0.42	0.42	0.42	0.00	1,788	715.20	Chart
25/Jun/2018	INTERLINK	3.61	3.61	3.61	3.61	0.00	3,334	11,435.62	Chart
25/Jun/2018	JAIZBANK	0.67	0.68	0.64	0.64	-0.03	1,080,881	705,786.22	Chart
25/Jun/2018	JAPAULOIL	0.47	0.45	0.45	0.45	-0.02	875,475	393,963.75	Chart
25/Jun/2018	JBERGER	27.50	27.50	27.50	27.50	0.00	28,650	766,375.10	Chart
25/Jun/2018	JULI	1.67	1.67	1.67	1.67	0.00	201	319.59	Chart
25/Jun/2018	LASACO	0.35	0.36	0.35	0.36	0.01	735,098	259,565.97	Chart
25/Jun/2018	LEARNAFRCA	1.51	1.51	1.51	1.51	0.00	237,878	362,605.55	Chart
25/Jun/2018	LINKASSURE	0.87	0.85	0.83	0.83	-0.04	980,195	816,209.85	Chart
25/Jun/2018	LIVESTOCK	0.79	0.79	0.79	0.79	0.00	84,847	67,201.84	Chart
25/Jun/2018	MANSARD	2.78	2.80	2.77	2.80	0.02	8,296,438	23,193,543.69	Chart
25/Jun/2018	MAYBAKER	2.45	2.45	2.45	2.45	0.00	158,900	382,087.85	Chart
25/Jun/2018	MBENEFIT	0.35	0.36	0.34	0.36	0.01	550,341	194,160.44	Chart
25/Jun/2018	MEDVIEWAIR	2.14	2.14	2.14	2.14	0.00	2,800	5,964.00	Chart
25/Jun/2018	MEYER	0.68	0.68	0.68	0.68	0.00	9,274	6,028.10	Chart
25/Jun/2018	MOBIL	183.00	183.00	183.00	183.00	0.00	26,622	4,814,831.90	Chart
25/Jun/2018	MRS	34.25	34.25	34.25	34.25	0.00	14,684	488,848.70	Chart
25/Jun/2018	NAHCO	3.99	4.00	4.00	4.00	0.01	491,883	1,969,183.69	Chart
25/Jun/2018	NASCON	22.75	22.75	22.75	22.75	0.00	56,615	1,285,424.25	Chart
25/Jun/2018	NB	110.50	110.60	110.00	110.00	-0.50	1,060,738	116,931,546.00	Chart
25/Jun/2018	NEIMETH	0.57	0.58	0.58	0.58	0.01	693,852	402,012.52	Chart
25/Jun/2018	NEM	3.04	3.04	3.04	3.04	0.00	269,954	854,883.26	Chart
25/Jun/2018	NESTLE	1495.00	1490.00	1476.10	1490.00	-5.00	120,821	179,836,815.90	Chart
25/Jun/2018	NIGERINS	0.25	0.25	0.25	0.25	0.00	66,001	16,611.82	Chart
25/Jun/2018	NPFMCRFBK	1.80	1.80	1.80	1.80	0.00	241,950	416,184.50	Chart
25/Jun/2018	NSE30	1721.95	1724.08	1712.87	1722.97	1.02	122,347,024	3,196,452,429.00	Chart
25/Jun/2018	NSE50	1953.13	1961.52	1946.39	1961.50	8.37	124,803,692	2,712,437,928.00	Chart
25/Jun/2018	NSEASEM	949.59	949.59	949.59	949.59	0.00	901	948.59	Chart
25/Jun/2018	NSEBNK	481.31	481.73	477.58	481.05	-0.26	104,679,535	1,305,973,846.00	Chart
25/Jun/2018	NSECG	1519.79	1519.80	1510.26	1519.79	0.00	146,146,255	3,194,923,423.00	Chart
25/Jun/2018	NSECNSMRGDS	903.41	903.41	897.04	901.47	-1.94	23,571,481	466,854,839.80	Chart
25/Jun/2018	NSEINDUSTR	1956.40	1956.89	1935.71	1953.55	-2.85	6,900,073	1,218,828,818.00	Chart
25/Jun/2018	NSEINS	149.45	149.56	148.90	149.45	0.00	12,026,218	25,991,889.98	Chart
25/Jun/2018	NSELOTUSISLM	2553.17	2561.02	2544.23	2559.92	6.75	9,660,602	1,487,470,135.00	Chart
25/Jun/2018	NSEMAINBOARD	1691.04	1691.04	1684.55	1689.54	-1.50	120,703,760	1,050,044,424.00	Chart
25/Jun/2018	NSEOILGAS	328.90	328.90	320.40	320.40	-8.50	1,055,142	105,159,957.50	Chart
25/Jun/2018	NSEPENSION	1481.73	1481.73	1472.04	1474.86	-6.87	170,408,352	3,311,686,231.00	Chart
25/Jun/2018	NSEPREMIUM	2707.98	2734.33	2693.43	2730.45	22.47	86,702,668	2,374,373,885.00	Chart
25/Jun/2018	NSLTECH	0.48	0.48	0.48	0.48	0.00	100	46.00	Chart
25/Jun/2018	OANDO	6.55	6.60	6.35	6.35	-0.20	6,222,520	40,257,921.10	Chart
25/Jun/2018	OKOMUOIL	94.20	94.20	94.20	94.20	0.00	18,042	1,658,087.50	Chart
25/Jun/2018	PHARMDEKO	2.20	2.20	2.20	2.20	0.00	647	1,429.65	Chart
25/Jun/2018	PORTPAINT	2.05	2.05	2.05	2.05	0.00	3,000	6,450.00	Chart
25/Jun/2018	PRESCO	73.50	73.50	73.50	73.50	0.00	71,472	5,266,322.30	Chart
25/Jun/2018	PRESTIGE	0.66	0.63	0.63	0.63	-0.03	445,000	289,550.00	Chart
25/Jun/2018	PZ	19.95	19.95	19.95	19.95	0.00	23,598	448,362.00	Chart
25/Jun/2018	REDSTAREX	5.95	5.95	5.95	5.95	0.00	79,493	483,527.65	Chart
25/Jun/2018	REGALINS	0.26	0.26	0.25	0.26	0.00	222,372	56,816.72	Chart
25/Jun/2018	RTBRISCOE	0.46	0.46	0.46	0.46	0.00	1,120	492.80	Chart
25/Jun/2018	SCOA	3.25	3.25	3.25	3.25	0.00	3,349	10,348.41	Chart
25/Jun/2018	SEPLAT	685.00	650.80	650.80	650.80	-34.20	128,793	85,135,301.50	Chart
25/Jun/2018	SKYEBANK	0.69	0.71	0.68	0.71	0.02	2,244,836	1,558,870.90	Chart
25/Jun/2018	SKYESHELT	95.00	95.00	95.00	95.00	0.00	20	1,806.00	Chart
25/Jun/2018	SMURFIT	0.54	0.54	0.54	0.54	0.00	600	336.00	Chart
25/Jun/2018	SOVRENINS	0.32	0.31	0.31	0.31	-0.01	4,823,176	1,498,074.86	Chart
25/Jun/2018	STANBIC	48.75	49.00	48.95	49.00	0.25	826,395	40,485,512.65	Chart
25/Jun/2018	STANBICETF30	115.00	115.00	115.00	115.00	0.00	100	11,500.00	Chart
25/Jun/2018	STDINSURE	0.42	0.42	0.42	0.42	0.00	13,454	5,381.60	Chart
25/Jun/2018	STERLNBANK	1.36	1.40	1.36	1.40	0.04	11,293,607	15,394,732.84	Chart
25/Jun/2018	TOTAL	193.30	193.30	193.30	193.30	0.00	6,055	1,226,075.00	Chart
25/Jun/2018	TRANSCOHOT	7.45	7.45	7.45	7.45	0.00	100	710.00	Chart
25/Jun/2018	TRANSCORP	1.46	1.44	1.40	1.44	-0.02	5,006,443	7,045,098.27	Chart
25/Jun/2018	TRANSEXPR	0.81	0.81	0.81	0.81	0.00	2,250	1,800.00	Chart
25/Jun/2018	TRIPPLEG	0.88	0.88	0.88	0.88	0.00	13,069	10,977.96	Chart
25/Jun/2018	UAC-PROP	2.01	2.01	2.01	2.01	0.00	13,521	27,626.32	Chart
25/Jun/2018	UACN	14.05	14.00	14.00	14.00	-0.05	724,983	10,155,547.50	Chart
25/Jun/2018	UBA	10.60	10.70	10.50	10.60	0.00	43,711,718	459,243,805.40	Chart
25/Jun/2018	UBN	5.90	5.85	5.85	5.85	-0.05	503,451	2,958,847.90	Chart
25/Jun/2018	UCAP	3.22	3.27	3.23	3.26	0.04	3,785,757	12,268,085.20	Chart
25/Jun/2018	UNIC	0.20	0.20	0.20	0.20	0.00	21,666	4,333.20	Chart
25/Jun/2018	UNILEVER	50.75	51.00	50.30	51.00	0.25	866,000	43,784,311.85	Chart
25/Jun/2018	UNITYBNK	0.88	0.88	0.88	0.88	0.00	42,156	36,709.78	Chart
25/Jun/2018	UPL	2.41	2.41	2.41	2.41	0.00	126,941	303,508.01	Chart
25/Jun/2018	VANLEER	9.10	9.10	9.10	9.10	0.00	2,681	25,603.55	Chart
25/Jun/2018	VITAFOAM	3.06	3.15	3.15	3.15	0.09	1,565,745	4,928,006.52	Chart
25/Jun/2018	WAPCO	39.00	38.10	38.10	38.10	-0.90	726,118	28,059,867.10	Chart
25/Jun/2018	WAPIC	0.50	0.50	0.50	0.50	0.00	216,334	106,145.68	Chart
25/Jun/2018	WEMABANK	0.70	0.73	0.73	0.73	0.03	692,871	500,183.25	Chart
25/Jun/2018	ZENITHBANK	25.90	26.00	25.80	25.95	0.05	16,189,539	418,659,017.50	Chart