Home     About Us     NSE Today     Products & Services     Research     Technical Charts     Our Blog      Downloads      Contact  
 
DateStockOpenHighLowCloseChangeDealsVolumeValueChart
17/Dec/20147UP159.00166.70155.26166.707.700129,44220,556,044.02Chart
17/Dec/2014ABCTRANS0.550.530.530.53-0.020173,90092,237.00Chart
17/Dec/2014ACCESS6.005.905.705.70-0.3005,781,40633,135,371.64Chart
17/Dec/2014AFRIPRUD2.802.692.662.66-0.1401,540,5684,105,464.41Chart
17/Dec/2014AGLEVENT1.311.311.311.310.00040,50050,625.00Chart
17/Dec/2014AIICO0.710.680.680.68-0.030519,000352,990.00Chart
17/Dec/2014AIRSERVICE1.801.711.711.71-0.090115,233197,048.43Chart
17/Dec/2014ALEX10.4310.4310.4310.430.00014,750146,172.50Chart
17/Dec/2014ASHAKACEM24.6024.6024.6024.600.00010,706250,199.22Chart
17/Dec/2014ASOSAVINGS0.500.500.500.500.0002,0001,000.00Chart
17/Dec/2014BECOPETRO0.500.500.500.500.0007,6003,800.00Chart
17/Dec/2014BERGER9.009.009.009.000.0008407,182.00Chart
17/Dec/2014BETAGLAS25.2026.4626.4626.461.26063,2031,649,974.00Chart
17/Dec/2014CADBURY40.0039.0039.0039.00-1.000686,84826,789,975.50Chart
17/Dec/2014CAP33.0134.6634.6634.661.650252,4598,741,953.94Chart
17/Dec/2014CAVERTON3.173.173.173.170.00010,34331,235.86Chart
17/Dec/2014CCNN8.818.818.818.810.000102,270900,982.70Chart
17/Dec/2014CHAMPION5.965.675.675.67-0.290197,6001,121,030.00Chart
17/Dec/2014CHAMS0.500.500.500.500.0002,0001,000.00Chart
17/Dec/2014CILEASING0.500.500.500.500.000200,500100,250.00Chart
17/Dec/2014CONOIL49.2349.2349.2349.230.00021,000982,170.00Chart
17/Dec/2014CONTINSURE0.830.840.800.840.01035,250,50029,257,735.00Chart
17/Dec/2014CORNERST0.500.500.500.500.000500250.00Chart
17/Dec/2014COSTAIN0.880.880.880.880.00053,50044,940.00Chart
17/Dec/2014COURTVILLE0.500.500.500.500.0004,9002,450.00Chart
17/Dec/2014CUSTODYINS3.783.953.603.60-0.18058,316,119218,391,684.80Chart
17/Dec/2014CUTIX1.241.241.241.240.00098,966124,700.30Chart
17/Dec/2014DAARCOMM0.500.500.500.500.00031,00015,500.00Chart
17/Dec/2014DANGCEM158.84153.00150.90153.00-5.8401,693,646255,908,772.50Chart
17/Dec/2014DANGFLOUR4.604.374.374.37-0.230554,4592,422,985.83Chart
17/Dec/2014DANGSUGAR5.205.104.944.94-0.2602,869,90514,264,069.89Chart
17/Dec/2014DEAPCAP0.700.700.700.700.00045,00030,150.00Chart
17/Dec/2014DIAMONDBNK5.104.854.854.85-0.2509,654,45746,829,876.15Chart
17/Dec/2014DNMEYER0.870.870.870.870.0007,9066,561.98Chart
17/Dec/2014EKOCORP3.723.723.723.720.000247874.38Chart
17/Dec/2014ENAMELWA31.8231.8231.8231.820.0002006,364.00Chart
17/Dec/2014EQUITYASUR0.500.500.500.500.0002,5001,250.00Chart
17/Dec/2014ETERNA3.113.113.113.110.000318,995942,350.95Chart
17/Dec/2014ETI18.0017.2017.1017.10-0.90021,377,494365,630,071.00Chart
17/Dec/2014ETRANZACT2.802.942.942.940.14050,534148,564.62Chart
17/Dec/2014EVANSMED2.182.182.182.180.0008001,664.00Chart
17/Dec/2014FBNH8.208.217.797.79-0.41024,202,702188,785,468.90Chart
17/Dec/2014FCMB2.892.892.892.890.000240,000681,300.00Chart
17/Dec/2014FIDELITYBK1.511.561.441.44-0.07065,544,95395,208,152.09Chart
17/Dec/2014FIDSON3.243.353.353.350.110595,0001,986,300.00Chart
17/Dec/2014FLOURMILL37.5235.6535.6535.65-1.870454,52016,209,262.10Chart
17/Dec/2014FO216.13205.33205.33205.33-10.800171,76535,305,106.23Chart
17/Dec/2014FTNCOCOA0.500.500.500.500.00057,00028,500.00Chart
17/Dec/2014GLAXOSMITH52.0052.0052.0052.000.00019,138945,417.20Chart
17/Dec/2014GNI0.500.500.500.500.000500250.00Chart
17/Dec/2014GUARANTY21.4520.6020.3820.40-1.050110,187,9152,246,551,509.00Chart
17/Dec/2014GUINEAINS0.500.500.500.500.000300150.00Chart
17/Dec/2014GUINNESS117.09115.00115.00115.00-2.090115,97913,116,457.38Chart
17/Dec/2014HMARKINS0.500.500.500.500.0002,0001,000.00Chart
17/Dec/2014HONYFLOUR3.093.093.093.090.00055,561164,004.34Chart
17/Dec/2014IKEJAHOTEL4.063.863.863.86-0.200345,4401,333,776.40Chart
17/Dec/2014INTENEGINS0.500.500.500.500.00010,5555,277.50Chart
17/Dec/2014JAPAULOIL0.500.500.500.500.000257,840128,920.00Chart
17/Dec/2014JBERGER60.6660.6660.6660.660.0008,273476,772.99Chart
17/Dec/2014LAWUNION0.500.500.500.500.00010050.00Chart
17/Dec/2014LEARNAFRCA1.471.401.401.40-0.07050,95771,397.22Chart
17/Dec/2014LIVESTOCK2.322.212.212.21-0.110292,000645,320.00Chart
17/Dec/2014LOTUSHAL159.309.169.069.06-0.24055502.80Chart
17/Dec/2014MANSARD3.043.053.003.00-0.040504,6601,553,190.15Chart
17/Dec/2014MAYBAKER1.541.541.541.540.000117,907173,323.29Chart
17/Dec/2014MBENEFIT0.500.500.500.500.000500250.00Chart
17/Dec/2014MOBIL151.05143.50143.50143.50-7.55052,4077,520,488.54Chart
17/Dec/2014MORISON1.821.821.821.820.0007161,303.12Chart
17/Dec/2014MRS56.0056.0056.0056.000.00043923,354.80Chart
17/Dec/2014NAHCO3.853.743.703.74-0.110292,2421,094,468.96Chart
17/Dec/2014NASCON5.975.805.685.80-0.1702,123,46012,107,808.80Chart
17/Dec/2014NB138.70132.00131.77132.00-6.7007,304,305963,231,004.40Chart
17/Dec/2014NEIMETH0.780.780.780.780.00058,72844,046.00Chart
17/Dec/2014NEM0.580.570.560.56-0.020428,000240,950.00Chart
17/Dec/2014NESTLE783.00788.00770.61770.61-12.3901,029,999806,742,060.50Chart
17/Dec/2014NEWGOLD2103.002138.002138.002138.0035.0002349,174.00Chart
17/Dec/2014NIG-GERMAN6.656.326.326.32-0.33075,856479,409.92Chart
17/Dec/2014NIGERINS0.500.500.500.500.0002,559,2001,279,600.00Chart
17/Dec/2014NIGROPES7.467.467.467.460.000100709.00Chart
17/Dec/2014NNFM18.0518.0518.0518.050.00096016,464.00Chart
17/Dec/2014NPFMCRFBK0.770.770.770.770.000470,121348,000.54Chart
17/Dec/2014NSE301352.161352.311303.171306.48-45.680311,365,6805,714,913,755.00Chart
17/Dec/2014NSE501483.251483.391431.411434.80-48.450465,277,3626,094,706,286.00Chart
17/Dec/2014NSEASEM1078.591099.821078.591099.8221.230105,00079,650.00Chart
17/Dec/2014NSEASI29789.5929791.4528849.1428961.67-827.920481,745,7676,210,984,712.00Chart
17/Dec/2014NSEBNK310.42310.42296.40296.70-13.720272,856,6453,186,496,257.00Chart
17/Dec/2014NSECNSMRGDS766.90766.90738.58739.07-27.83017,533,1171,899,753,018.00Chart
17/Dec/2014NSEINDUSTR1791.251791.251743.691757.36-33.8904,027,846387,604,564.60Chart
17/Dec/2014NSEINS142.21142.77141.14141.28-0.93056,360,32442,944,274.84Chart
17/Dec/2014NSELOTUSISLM1956.641956.641906.711913.41-43.2308,841,1961,263,467,805.00Chart
17/Dec/2014NSEOILGAS382.47382.47365.21365.21-17.2604,791,338114,739,704.90Chart
17/Dec/2014OANDO16.6316.0015.8015.80-0.8304,203,52266,482,023.30Chart
17/Dec/2014OKOMUOIL25.3724.1124.1124.11-1.260150,9103,638,440.10Chart
17/Dec/2014OMATEK0.500.500.500.500.0003,0001,500.00Chart
17/Dec/2014OMOSAVBNK0.730.760.760.760.030105,00079,650.00Chart
17/Dec/2014PAINTCOM1.471.471.471.470.0004,0005,600.00Chart
17/Dec/2014PORTPAINT4.304.304.304.300.0003,50014,315.00Chart
17/Dec/2014PRESCO24.3223.1123.1123.11-1.210313,0007,254,330.00Chart
17/Dec/2014PRESTIGE0.500.500.500.500.000153,12576,562.50Chart
17/Dec/2014PZ29.2527.7927.7927.79-1.460239,3146,651,996.06Chart
17/Dec/2014REDSTAREX3.613.753.463.750.140283,4001,029,126.00Chart
17/Dec/2014REGALINS0.500.500.500.500.0002,7501,375.00Chart
17/Dec/2014RESORTSAL0.500.500.500.500.0003,0001,500.00Chart
17/Dec/2014RTBRISCOE0.780.750.750.75-0.0301,215,000911,250.00Chart
17/Dec/2014SCOA4.674.674.674.670.00012,50055,500.00Chart
17/Dec/2014SEPLAT280.25267.50266.24266.24-14.010320,71285,536,110.90Chart
17/Dec/2014SKYEBANK2.192.092.092.09-0.1007,252,45215,158,197.68Chart
17/Dec/2014STANBIC28.5027.0827.0827.08-1.420210,8965,711,860.36Chart
17/Dec/2014STDINSURE0.500.500.500.500.00062,50031,250.00Chart
17/Dec/2014STERLNBANK2.242.202.132.19-0.0507,676,24916,359,801.40Chart
17/Dec/2014TANTALIZER0.500.500.500.500.0002,5001,250.00Chart
17/Dec/2014THOMASWY0.730.730.730.730.00010,5007,665.00Chart
17/Dec/2014TOTAL158.00150.11150.11150.11-7.89023,2103,484,211.10Chart
17/Dec/2014TRANSCORP2.962.902.822.82-0.1407,741,83521,840,443.70Chart
17/Dec/2014TRIPPLEG1.861.861.861.860.0008,53715,110.49Chart
17/Dec/2014UAC-PROP10.109.609.609.60-0.500146,1951,405,563.40Chart
17/Dec/2014UBA3.623.453.443.44-0.18027,989,54896,285,545.12Chart
17/Dec/2014UBCAP1.521.521.451.45-0.0702,884,7884,209,827.92Chart
17/Dec/2014UBN7.227.227.227.220.00047,854328,278.44Chart
17/Dec/2014UNHOMES0.500.500.500.500.000200,000100,000.00Chart
17/Dec/2014UNILEVER33.0031.3531.3531.35-1.650362,35911,409,670.15Chart
17/Dec/2014UNIONDICON13.4113.9513.9513.950.540126,0001,757,700.00Chart
17/Dec/2014UNITYBNK0.500.500.500.500.0001,000,000500,000.00Chart
17/Dec/2014UNIVINSURE0.500.500.500.500.000100,00050,000.00Chart
17/Dec/2014UPL4.054.054.054.050.0001,6206,237.00Chart
17/Dec/2014UTC0.500.500.500.500.000129,70064,850.00Chart
17/Dec/2014VETGRIF3013.7313.5913.0513.05-0.6801,46719,931.13Chart
17/Dec/2014VITAFOAM3.693.693.513.60-0.0901,409,3664,966,649.37Chart
17/Dec/2014VONO0.910.900.900.90-0.010412,800369,951.00Chart
17/Dec/2014WAPCO70.0068.0066.5066.50-3.5001,798,256120,000,885.00Chart
17/Dec/2014WAPIC0.630.630.600.60-0.03016,932,96410,176,809.69Chart
17/Dec/2014WEMABANK0.961.000.961.000.04023,077,13622,676,986.00Chart
17/Dec/2014ZENITHBANK16.4416.0015.6215.62-0.82017,344,317271,009,454.30Chart

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