Home     About Us     NSE Today     Products & Services     Research     Technical Charts     Our Blog      Downloads      Contact  
 
DateStockOpenHighLowCloseChangeDealsVolumeValueChart
31/Mar/20157UP156.00156.00156.00156.000.000750116,148.50Chart
31/Mar/2015ABCTRANS0.550.550.550.550.0003,0001,590.00Chart
31/Mar/2015ACADEMY1.061.061.061.060.00014,65715,536.42Chart
31/Mar/2015ACCESS5.996.265.996.100.11077,957,719484,660,936.50Chart
31/Mar/2015AFRIPRUD2.562.682.582.670.1104,344,84311,427,456.18Chart
31/Mar/2015AGLEVENT1.241.241.241.240.0001,0001,300.00Chart
31/Mar/2015AIICO0.870.900.900.900.0303,211,6572,889,424.73Chart
31/Mar/2015ARBICO5.305.305.305.300.000100530.00Chart
31/Mar/2015ASHAKACEM19.4220.3920.3920.390.970297,8756,061,887.55Chart
31/Mar/2015BERGER8.008.008.008.000.0007,00056,200.00Chart
31/Mar/2015BOCGAS5.215.215.215.210.00080416.80Chart
31/Mar/2015CADBURY37.2738.5038.5038.501.230112,0584,287,270.00Chart
31/Mar/2015CAP34.0034.0034.0034.000.00037,0001,320,900.00Chart
31/Mar/2015CAVERTON3.003.003.003.000.00088,550263,368.91Chart
31/Mar/2015CCNN11.5211.5211.5211.520.000169,8001,859,890.00Chart
31/Mar/2015CHAMPION6.697.027.007.020.330204,2101,432,021.10Chart
31/Mar/2015CHAMS0.500.500.500.500.00010050.00Chart
31/Mar/2015CILEASING0.500.500.500.500.000125,84862,926.00Chart
31/Mar/2015CONOIL37.2739.1339.1339.131.860115,9514,447,409.42Chart
31/Mar/2015CONTINSURE0.900.920.880.900.0001,417,5251,275,523.10Chart
31/Mar/2015COSTAIN0.590.610.610.610.020340,452207,655.72Chart
31/Mar/2015COURTVILLE0.500.500.500.500.00025,00012,500.00Chart
31/Mar/2015CUSTODYINS3.874.013.884.000.1302,144,6218,549,480.10Chart
31/Mar/2015CWG4.004.004.004.000.0005001,900.00Chart
31/Mar/2015DANGCEM159.00160.00159.60160.001.0004,268,532682,962,468.20Chart
31/Mar/2015DANGFLOUR3.883.883.883.880.00038,927158,432.89Chart
31/Mar/2015DANGSUGAR6.707.036.707.030.3305,479,38038,016,924.01Chart
31/Mar/2015DIAMONDBNK3.984.173.794.050.07018,026,40372,898,581.31Chart
31/Mar/2015ETERNA3.213.103.053.05-0.160499,7201,531,806.00Chart
31/Mar/2015ETI18.0118.0017.3218.00-0.01010,320,396178,964,958.70Chart
31/Mar/2015EVANSMED2.052.052.052.050.0002,0003,900.00Chart
31/Mar/2015FBNH8.908.938.608.70-0.20035,067,323309,801,930.10Chart
31/Mar/2015FCMB2.762.882.652.880.1208,697,03023,740,059.45Chart
31/Mar/2015FIDELITYBK1.641.721.701.720.08014,237,90724,464,860.30Chart
31/Mar/2015FIDSON3.763.763.763.760.000372,6391,362,951.12Chart
31/Mar/2015FIRSTALUM0.500.500.500.500.00010050.00Chart
31/Mar/2015FLOURMILL33.5035.1735.1735.171.670566,36219,868,049.87Chart
31/Mar/2015FO223.97217.00212.78215.00-8.970143,84230,782,609.08Chart
31/Mar/2015GLAXOSMITH42.0044.1044.1044.102.10070,0003,087,000.00Chart
31/Mar/2015GUARANTY25.0026.2525.3326.251.25024,314,310633,816,821.90Chart
31/Mar/2015GUINNESS126.00132.19132.19132.196.19061,7448,019,758.09Chart
31/Mar/2015HONYFLOUR3.003.003.003.000.000216,075647,775.00Chart
31/Mar/2015INTBREW18.0018.9018.9018.900.90067,3051,270,814.50Chart
31/Mar/2015JAPAULOIL0.500.500.500.500.000163,10081,550.00Chart
31/Mar/2015JBERGER43.7543.7543.7543.750.00091,1903,982,681.16Chart
31/Mar/2015LEARNAFRCA1.071.121.071.120.050143,574156,174.18Chart
31/Mar/2015LIVESTOCK2.162.162.162.160.000252,750553,420.96Chart
31/Mar/2015MANSARD3.053.053.053.050.00070,000210,000.00Chart
31/Mar/2015MAYBAKER1.521.521.521.520.00040,18059,294.60Chart
31/Mar/2015MOBIL160.00159.95155.00159.95-0.05050,2797,873,842.66Chart
31/Mar/2015MRS50.5450.5450.5450.540.000251,200.50Chart
31/Mar/2015MULTIVERSE0.500.500.500.500.000500,000250,000.00Chart
31/Mar/2015NAHCO5.715.995.815.810.100722,4224,266,228.20Chart
31/Mar/2015NASCON7.157.507.507.500.3502,897,38421,712,510.00Chart
31/Mar/2015NB140.00143.70140.02143.703.7004,175,768595,159,556.90Chart
31/Mar/2015NEIMETH0.730.730.730.730.0006,0004,200.00Chart
31/Mar/2015NEM0.660.690.690.690.0304,758,7003,283,503.00Chart
31/Mar/2015NESTLE805.00845.00820.00845.0040.000169,272139,271,019.00Chart
31/Mar/2015NEWGOLD2279.002278.002278.002278.00-1.0002454,672.00Chart
31/Mar/2015NPFMCRFBK0.990.990.990.990.00070,00067,502.00Chart
31/Mar/2015NSE301417.461451.051416.471451.0533.590299,312,2964,858,335,012.00Chart
31/Mar/2015NSE501557.601597.431557.031597.4339.830334,016,0234,977,703,349.00Chart
31/Mar/2015NSEASEM1214.941214.941214.941214.940.000123,000183,680.00Chart
31/Mar/2015NSEASI31090.8131753.1531082.2331753.15662.340379,330,4515,053,329,319.00Chart
31/Mar/2015NSEBNK351.73364.16349.22364.1612.430196,036,9162,087,359,708.00Chart
31/Mar/2015NSECNSMRGDS777.84804.55777.84804.5526.71015,557,999843,224,099.70Chart
31/Mar/2015NSEINDUSTR1924.471935.291924.471929.464.9905,371,306758,510,511.20Chart
31/Mar/2015NSEINS144.36145.24144.21144.570.21010,640,7638,260,397.33Chart
31/Mar/2015NSELOTUSISLM2030.722072.212030.722072.2141.49015,007,1291,142,591,919.00Chart
31/Mar/2015NSEOILGAS372.06382.94372.06380.068.00041,813,185645,737,883.10Chart
31/Mar/2015OANDO14.5015.0013.8014.500.00041,424,258580,558,718.10Chart
31/Mar/2015OKOMUOIL28.4229.8429.8429.841.420415,14611,983,559.08Chart
31/Mar/2015PORTPAINT3.303.303.303.300.00030,000103,800.00Chart
31/Mar/2015PRESCO26.4727.7927.7927.791.320283,0497,860,914.21Chart
31/Mar/2015PRESTIGE0.500.500.500.500.0005,0002,500.00Chart
31/Mar/2015PZ26.5327.8027.8027.801.270181,9285,010,365.21Chart
31/Mar/2015REDSTAREX3.753.753.603.60-0.150520,9001,932,332.00Chart
31/Mar/2015REGALINS0.500.500.500.500.00068,75034,375.00Chart
31/Mar/2015RTBRISCOE0.730.730.730.730.000147,004108,812.92Chart
31/Mar/2015SEPLAT379.05398.00398.00398.0018.95038,37715,102,364.44Chart
31/Mar/2015SKYEBANK2.472.502.372.40-0.0709,875,00224,025,014.11Chart
31/Mar/2015STANBIC28.0028.6828.0028.680.6801,718,51248,261,603.50Chart
31/Mar/2015STERLNBANK2.202.202.152.17-0.0302,069,9554,464,716.07Chart
31/Mar/2015TOTAL173.25180.00180.00180.006.75040,4536,971,738.90Chart
31/Mar/2015TRANSCOHOT9.639.639.639.630.0001801,800.00Chart
31/Mar/2015TRANSCORP3.153.163.003.14-0.01012,064,17137,226,187.62Chart
31/Mar/2015TRANSEXPR1.181.231.131.230.050869,1001,054,189.00Chart
31/Mar/2015UAC-PROP10.1010.1010.1010.100.000194,8001,968,880.00Chart
31/Mar/2015UACN31.0032.5532.3132.401.4005,132,398166,648,535.80Chart
31/Mar/2015UBA3.964.103.884.060.10018,558,97974,705,597.47Chart
31/Mar/2015UBCAP1.331.391.351.390.06023,474,56832,598,777.73Chart
31/Mar/2015UBN10.1610.1610.1610.160.00014,412139,435.42Chart
31/Mar/2015UNILEVER42.2042.2042.2042.200.00075,3363,215,982.78Chart
31/Mar/2015UNIONDAC0.500.500.500.500.000260,818130,409.00Chart
31/Mar/2015UNITYBNK0.500.500.500.500.000902,000451,000.00Chart
31/Mar/2015UPL4.704.704.704.700.00025,235112,740.50Chart
31/Mar/2015UTC0.500.500.500.500.00012060.00Chart
31/Mar/2015VETGRIF3014.0814.4814.2414.480.4002,00128,494.48Chart
31/Mar/2015VITAFOAM4.004.003.804.000.0001,311,5005,037,471.84Chart
31/Mar/2015VONO0.850.850.850.850.0009,0007,910.00Chart
31/Mar/2015WAPCO84.0084.5084.0084.000.000858,97472,207,253.00Chart
31/Mar/2015WAPIC0.520.520.500.50-0.0201,182,881601,946.50Chart
31/Mar/2015WEMABANK0.970.980.930.980.010761,875722,774.34Chart
31/Mar/2015ZENITHBANK19.9920.9820.0020.980.99029,634,835612,792,800.00Chart

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