NSE Today - TRW Stockbrokers Ltd

Date	Stock	Open	High	Low	Close	Change	Volume	Value	Chart
15/Jan/2021	ABBEYBDS	1.05	1.05	1.05	1.05	0.00	2,500	2,625.00	Chart
15/Jan/2021	ABCTRANS	0.35	0.35	0.35	0.35	0.00	100,571	35,813.39	Chart
15/Jan/2021	ACADEMY	0.36	0.39	0.39	0.39	0.03	243,000	94,770.00	Chart
15/Jan/2021	ACCESS	9.50	9.75	9.40	9.70	0.20	47,973,050	461,743,377.30	Chart
15/Jan/2021	AFRINSURE	0.20	0.20	0.20	0.20	0.00	22,300	4,460.00	Chart
15/Jan/2021	AFRIPRUD	7.00	7.00	6.96	7.00	0.00	3,471,950	24,205,495.97	Chart
15/Jan/2021	AFROMEDIA	0.20	0.20	0.20	0.20	0.00	1,075	215.00	Chart
15/Jan/2021	AIICO	1.20	1.24	1.20	1.20	0.00	2,371,776	2,915,031.98	Chart
15/Jan/2021	AIRTELAFRI	851.80	851.80	851.80	851.80	0.00	799	657,306.70	Chart
15/Jan/2021	ARBICO	1.03	1.03	1.03	1.03	0.00	10,000	10,200.00	Chart
15/Jan/2021	ARDOVA	21.85	20.90	19.70	19.70	-2.15	5,511,506	111,218,122.10	Chart
15/Jan/2021	BERGER	8.05	8.05	8.05	8.05	0.00	53,445	390,477.80	Chart
15/Jan/2021	BETAGLAS	55.40	55.40	55.40	55.40	0.00	12,329	629,911.90	Chart
15/Jan/2021	BOCGAS	12.52	12.52	12.52	12.52	0.00	92,800	1,274,661.00	Chart
15/Jan/2021	BUACEMENT	79.90	79.90	79.90	79.90	0.00	347,680	27,184,856.95	Chart
15/Jan/2021	CADBURY	9.30	9.50	9.50	9.50	0.20	722,135	6,870,754.80	Chart
15/Jan/2021	CAP	20.00	20.00	20.00	20.00	0.00	248,414	4,995,809.10	Chart
15/Jan/2021	CAVERTON	2.00	2.11	1.98	1.98	-0.02	4,835,935	9,785,749.83	Chart
15/Jan/2021	CHAMPION	1.23	1.35	1.35	1.35	0.12	286,164	386,321.40	Chart
15/Jan/2021	CHAMS	0.26	0.28	0.28	0.28	0.02	2,819,202	789,376.56	Chart
15/Jan/2021	CHELLARAM	2.26	2.26	2.26	2.26	0.00	1,845	4,169.70	Chart
15/Jan/2021	CHIPLC	0.32	0.35	0.32	0.35	0.03	4,960,702	1,642,156.70	Chart
15/Jan/2021	CILEASING	5.70	5.70	5.70	5.70	0.00	164,164	843,204.44	Chart
15/Jan/2021	CONOIL	21.00	21.00	21.00	21.00	0.00	20,198	403,846.05	Chart
15/Jan/2021	CORNERST	0.62	0.65	0.65	0.65	0.03	612,504	387,728.33	Chart
15/Jan/2021	COURTVILLE	0.22	0.24	0.22	0.22	0.00	23,669,226	5,447,403.05	Chart
15/Jan/2021	CUSTODIAN	6.00	6.00	6.00	6.00	0.00	413,855	2,479,344.50	Chart
15/Jan/2021	CUTIX	2.09	2.09	2.09	2.09	0.00	126,766	273,180.02	Chart
15/Jan/2021	DAARCOMM	0.30	0.27	0.27	0.27	-0.03	1,554,201	419,634.27	Chart
15/Jan/2021	DANGCEM	237.00	237.00	237.00	237.00	0.00	1,334,175	307,358,016.40	Chart
15/Jan/2021	DANGSUGAR	20.35	20.80	20.45	20.80	0.45	13,735,798	283,334,561.10	Chart
15/Jan/2021	DEAPCAP	0.20	0.20	0.20	0.20	0.00	11,000	2,200.00	Chart
15/Jan/2021	ETERNA	5.30	5.30	5.30	5.30	0.00	111,515	577,038.80	Chart
15/Jan/2021	ETI	6.50	6.50	6.50	6.50	0.00	1,855,008	12,090,291.90	Chart
15/Jan/2021	FBNH	7.50	7.70	7.50	7.60	0.10	23,104,942	175,332,028.10	Chart
15/Jan/2021	FCMB	3.22	3.27	3.20	3.23	0.01	10,213,622	32,985,468.93	Chart
15/Jan/2021	FGS202129	1005.64	1000.00	1000.00	1000.00	-5.64	20	20,000.02	Chart
15/Jan/2021	FGS202141	1042.87	1042.34	1026.30	1026.30	-16.57	2,500	2,566,717.04	Chart
15/Jan/2021	FGS202267	1000.00	1000.00	1000.00	1000.00	0.00	50	50,000.00	Chart
15/Jan/2021	FIDELITYBK	2.70	2.79	2.70	2.77	0.07	18,029,600	49,206,337.20	Chart
15/Jan/2021	FIDSON	4.60	4.60	4.60	4.60	0.00	196,452	923,076.95	Chart
15/Jan/2021	FLOURMILL	30.00	32.95	30.00	32.80	2.80	7,461,830	234,350,439.00	Chart
15/Jan/2021	FTNCOCOA	0.66	0.70	0.69	0.69	0.03	4,756,000	3,298,027.66	Chart
15/Jan/2021	GLAXOSMITH	7.00	7.00	7.00	7.00	0.00	665,433	4,587,454.45	Chart
15/Jan/2021	GUARANTY	33.00	33.10	33.00	33.05	0.05	38,621,283	1,276,653,679.00	Chart
15/Jan/2021	GUINNESS	18.85	19.00	19.00	19.00	0.15	2,135,605	40,539,718.80	Chart
15/Jan/2021	HONYFLOUR	1.24	1.24	1.21	1.22	-0.02	2,399,038	2,966,763.93	Chart
15/Jan/2021	INITSPLC	0.52	0.52	0.52	0.52	0.00	125,000	59,250.00	Chart
15/Jan/2021	INTBREW	6.80	6.80	6.80	6.80	0.00	475,777	3,143,860.90	Chart
15/Jan/2021	INTERLINK	2.91	2.91	2.91	2.91	0.00	312	901.68	Chart
15/Jan/2021	JAIZBANK	0.70	0.72	0.68	0.69	-0.01	5,742,896	3,975,021.85	Chart
15/Jan/2021	JAPAULGOLD	1.39	1.52	1.41	1.52	0.13	115,831,962	174,903,596.70	Chart
15/Jan/2021	JBERGER	18.55	19.25	19.25	19.25	0.70	413,453	7,832,423.35	Chart
15/Jan/2021	JOHNHOLT	0.50	0.50	0.50	0.50	0.00	690	365.00	Chart
15/Jan/2021	LASACO	0.45	0.45	0.43	0.45	0.00	10,116,944	4,528,451.35	Chart
15/Jan/2021	LEARNAFRCA	1.00	1.01	0.99	0.99	-0.01	584,500	587,060.00	Chart
15/Jan/2021	LINKASSURE	0.63	0.69	0.69	0.69	0.06	267,285	183,232.15	Chart
15/Jan/2021	LIVESTOCK	1.92	2.11	1.90	2.11	0.19	8,294,749	16,830,533.30	Chart
15/Jan/2021	MANSARD	1.51	1.64	1.60	1.60	0.09	27,373,002	44,626,022.18	Chart
15/Jan/2021	MAYBAKER	3.85	3.63	3.63	3.63	-0.22	328,923	1,194,225.79	Chart
15/Jan/2021	MBENEFIT	0.39	0.42	0.41	0.42	0.03	42,578,237	17,878,859.54	Chart
15/Jan/2021	MCNICHOLS	0.51	0.51	0.51	0.51	0.00	3,200	1,632.00	Chart
15/Jan/2021	MOBIL	249.50	249.50	249.50	249.50	0.00	16,636	3,927,416.70	Chart
15/Jan/2021	MRS	13.75	13.75	13.75	13.75	0.00	39,996	602,490.40	Chart
15/Jan/2021	MTNN	168.00	170.00	168.00	170.00	2.00	2,046,163	346,224,343.20	Chart
15/Jan/2021	NAHCO	2.25	2.25	2.22	2.23	-0.02	1,093,109	2,433,732.70	Chart
15/Jan/2021	NASCON	17.50	17.60	17.55	17.55	0.05	731,195	12,865,892.20	Chart
15/Jan/2021	NB	58.05	60.00	60.00	60.00	1.95	1,499,271	89,814,434.35	Chart
15/Jan/2021	NEIMETH	2.06	2.10	2.10	2.10	0.04	1,220,525	2,556,192.24	Chart
15/Jan/2021	NEM	2.30	2.30	2.30	2.30	0.00	142,160	300,556.00	Chart
15/Jan/2021	NESF	552.20	552.20	552.20	552.20	0.00	200	110,440.00	Chart
15/Jan/2021	NESTLE	1505.00	1505.00	1505.00	1505.00	0.00	310,556	462,580,966.10	Chart
15/Jan/2021	NEWGOLD	8700.00	8720.00	8720.00	8720.00	20.00	42	366,240.00	Chart
15/Jan/2021	NIGERINS	0.24	0.26	0.25	0.26	0.02	9,312,044	2,409,323.25	Chart
15/Jan/2021	NNFM	6.74	7.41	7.41	7.41	0.67	264,400	1,958,148.00	Chart
15/Jan/2021	NOTORE	62.50	62.50	62.50	62.50	0.00	20	1,200.00	Chart
15/Jan/2021	NPFMCRFBK	1.72	1.73	1.73	1.73	0.01	593,179	1,026,284.92	Chart
15/Jan/2021	NSE30	1676.02	1688.69	1676.02	1687.18	11.16	319,069,266	5,708,492,738.00	Chart
15/Jan/2021	NSE50	1691.13	1703.81	1691.49	1700.78	9.65	277,123,126	4,447,865,446.00	Chart
15/Jan/2021	NSEAFRBVI	1169.05	1181.14	1167.79	1175.73	6.68	160,276,248	3,049,660,215.00	Chart
15/Jan/2021	NSEAFRHDYI	2187.48	2222.96	2187.48	2209.24	21.76	219,707,773	3,504,326,788.00	Chart
15/Jan/2021	NSEASI	40963.14	41202.65	40963.14	41176.14	213.00	666,731,706	6,396,130,276.00	Chart
15/Jan/2021	NSEBNK	413.67	417.77	413.92	415.91	2.24	209,136,681	3,160,959,857.00	Chart
15/Jan/2021	NSECG	1263.44	1276.97	1263.44	1274.00	10.56	317,200,651	5,755,565,010.00	Chart
15/Jan/2021	NSECNSMRGDS	598.02	606.48	597.98	606.48	8.46	32,497,303	1,161,461,032.00	Chart
15/Jan/2021	NSEGROWTH	958.96	958.96	958.96	958.96	0.00	126,845	63,419.70	Chart
15/Jan/2021	NSEINDUSTR	2060.69	2062.29	2060.69	2062.29	1.60	19,080,605	741,837,185.70	Chart
15/Jan/2021	NSEINS	234.06	246.26	234.06	243.75	9.69	105,881,149	79,001,454.58	Chart
15/Jan/2021	NSELOTUSISLM	2875.41	2887.27	2875.15	2885.98	10.57	48,280,459	1,976,339,714.00	Chart
15/Jan/2021	NSEMAINBOARD	1772.28	1780.48	1772.73	1780.20	7.92	501,607,868	3,361,857,344.00	Chart
15/Jan/2021	NSEMERIGRW	1685.12	1687.40	1685.30	1686.47	1.35	88,068,069	2,281,282,097.00	Chart
15/Jan/2021	NSEMERIVAL	1966.82	2007.70	1966.82	1998.35	31.53	179,929,535	2,331,995,256.00	Chart
15/Jan/2021	NSEOILGAS	276.03	276.03	274.53	274.53	-1.50	7,017,814	160,363,028.00	Chart
15/Jan/2021	NSEPENSION	1448.88	1467.23	1448.88	1464.29	15.41	382,716,616	6,075,616,849.00	Chart
15/Jan/2021	NSEPREMIUM	3492.29	3517.68	3492.22	3513.43	21.14	164,996,993	3,034,209,512.00	Chart
15/Jan/2021	NSLTECH	0.20	0.20	0.20	0.20	0.00	8	1.60	Chart
15/Jan/2021	OANDO	3.50	3.50	3.50	3.50	0.00	1,261,750	4,452,191.45	Chart
15/Jan/2021	OKOMUOIL	93.00	93.00	93.00	93.00	0.00	924	84,230.70	Chart
15/Jan/2021	OMATEK	0.22	0.22	0.22	0.22	0.00	52,560	10,520.10	Chart
15/Jan/2021	PORTPAINT	2.44	2.44	2.44	2.44	0.00	62,000	156,960.00	Chart
15/Jan/2021	PRESCO	72.00	74.00	74.00	74.00	2.00	565,795	41,836,145.00	Chart
15/Jan/2021	PRESTIGE	0.50	0.50	0.49	0.50	0.00	857,122	419,882.60	Chart
15/Jan/2021	PZ	5.20	5.20	5.20	5.20	0.00	674,285	3,508,549.10	Chart
15/Jan/2021	REDSTAREX	3.50	3.50	3.50	3.50	0.00	133,357	455,129.45	Chart
15/Jan/2021	REGALINS	0.30	0.33	0.31	0.33	0.03	3,745,885	1,200,424.35	Chart
15/Jan/2021	ROYALEX	0.31	0.34	0.31	0.34	0.03	5,923,735	1,999,069.90	Chart
15/Jan/2021	RTBRISCOE	0.20	0.20	0.20	0.20	0.00	95,714	19,142.80	Chart
15/Jan/2021	SCOA	2.93	2.93	2.93	2.93	0.00	3,842	10,142.88	Chart
15/Jan/2021	SEPLAT	540.00	540.00	540.00	540.00	0.00	70,102	36,079,862.80	Chart
15/Jan/2021	SKYAVN	3.20	3.20	3.20	3.20	0.00	13,600	40,350.00	Chart
15/Jan/2021	SOVRENINS	0.24	0.26	0.26	0.26	0.02	1,220,335	317,287.10	Chart
15/Jan/2021	STANBIC	44.00	44.00	44.00	44.00	0.00	109,130	4,638,047.95	Chart
15/Jan/2021	STERLNBANK	2.04	2.00	1.84	2.00	-0.04	18,480,712	36,724,115.50	Chart
15/Jan/2021	STUDPRESS	1.79	1.79	1.79	1.79	0.00	4,000	6,480.00	Chart
15/Jan/2021	SUNUASSUR	1.00	1.00	1.00	1.00	0.00	59,400	61,460.00	Chart
15/Jan/2021	TOTAL	143.00	143.00	143.00	143.00	0.00	26,107	3,704,550.10	Chart
15/Jan/2021	TOURIST	3.15	3.15	3.15	3.15	0.00	832	2,362.88	Chart
15/Jan/2021	TRANSCORP	0.95	0.99	0.97	0.98	0.03	36,269,389	35,402,985.17	Chart
15/Jan/2021	TRANSEXPR	0.73	0.80	0.80	0.80	0.07	195,000	156,000.00	Chart
15/Jan/2021	TRIPPLEG	0.72	0.72	0.72	0.72	0.00	44,687	32,903.40	Chart
15/Jan/2021	UAC-PROP	0.80	0.80	0.80	0.80	0.00	3,214,709	2,571,442.19	Chart
15/Jan/2021	UACN	7.50	8.25	7.65	8.25	0.75	16,352,370	128,251,778.80	Chart
15/Jan/2021	UBA	9.05	9.25	9.05	9.25	0.20	37,307,239	341,932,103.70	Chart
15/Jan/2021	UBN	5.60	5.70	5.60	5.70	0.10	2,119,259	11,935,517.75	Chart
15/Jan/2021	UCAP	5.19	5.40	5.20	5.29	0.10	10,422,937	55,640,443.64	Chart
15/Jan/2021	UHOMREIT	40.65	40.65	40.65	40.65	0.00	1,051	38,887.00	Chart
15/Jan/2021	UNILEVER	13.50	13.45	13.45	13.45	-0.05	653,241	8,800,366.00	Chart
15/Jan/2021	UNIONDAC	0.31	0.32	0.30	0.30	-0.01	433,000	133,150.00	Chart
15/Jan/2021	UNITYBNK	0.70	0.70	0.70	0.70	0.00	409,320	288,881.70	Chart
15/Jan/2021	UNIVINSURE	0.20	0.20	0.20	0.20	0.00	2,348,730	469,746.00	Chart
15/Jan/2021	UPDCREIT	5.50	5.50	5.50	5.50	0.00	11,474	60,605.20	Chart
15/Jan/2021	UPL	1.25	1.25	1.25	1.25	0.00	300,000	411,000.00	Chart
15/Jan/2021	VERITASKAP	0.24	0.25	0.24	0.25	0.01	5,771,669	1,390,132.96	Chart
15/Jan/2021	VETBANK	4.06	4.17	4.17	4.17	0.11	10	41.70	Chart
15/Jan/2021	VETGOODS	5.88	6.07	6.07	6.07	0.19	10	60.70	Chart
15/Jan/2021	VETGRIF30	18.00	17.73	17.73	17.73	-0.27	10	177.30	Chart
15/Jan/2021	VETINDETF	20.05	20.62	20.62	20.62	0.57	500	10,310.00	Chart
15/Jan/2021	VITAFOAM	9.00	9.05	9.00	9.05	0.05	1,148,008	10,340,256.60	Chart
15/Jan/2021	VSPBONDETF	244.05	233.23	233.23	233.23	-10.82	10	2,332.30	Chart
15/Jan/2021	WAPCO	23.50	23.80	23.60	23.80	0.30	16,895,776	400,846,773.60	Chart
15/Jan/2021	WAPIC	0.50	0.55	0.53	0.55	0.05	5,781,828	3,145,769.34	Chart
15/Jan/2021	WEMABANK	0.75	0.75	0.70	0.75	0.00	2,742,088	2,006,406.29	Chart
15/Jan/2021	ZENITHBANK	26.40	26.80	26.30	26.30	-0.10	36,265,546	964,693,006.90	Chart