NSE Today - TRW Stockbrokers Ltd

Date	Stock	Open	High	Low	Close	Change	Volume	Value	Chart
02/Apr/2020	ABCTRANS	0.35	0.35	0.35	0.35	0.00	9,456	3,309.60	Chart
02/Apr/2020	ACADEMY	0.34	0.34	0.34	0.34	0.00	696	215.76	Chart
02/Apr/2020	ACCESS	5.75	5.65	5.45	5.50	-0.25	10,070,524	55,949,633.40	Chart
02/Apr/2020	AFRIPRUD	3.60	3.60	3.60	3.60	0.00	271,834	933,925.16	Chart
02/Apr/2020	AFROMEDIA	0.34	0.34	0.34	0.34	0.00	66,000	20,460.00	Chart
02/Apr/2020	AIICO	0.75	0.74	0.74	0.74	-0.01	345,875	257,649.25	Chart
02/Apr/2020	AIRTELAFRI	298.90	298.90	298.90	298.90	0.00	115	36,088.90	Chart
02/Apr/2020	ALEX	8.10	8.10	8.10	8.10	0.00	10,000	73,000.00	Chart
02/Apr/2020	ARDOVA	13.80	13.80	13.80	13.80	0.00	110,500	1,375,725.00	Chart
02/Apr/2020	BERGER	6.70	6.70	6.70	6.70	0.00	2,000	13,200.00	Chart
02/Apr/2020	BOCGAS	4.05	4.05	4.05	4.05	0.00	5,000	22,250.00	Chart
02/Apr/2020	CADBURY	7.10	7.10	7.10	7.10	0.00	433,143	3,032,001.20	Chart
02/Apr/2020	CAP	23.20	23.20	23.20	23.20	0.00	151,461	3,211,140.25	Chart
02/Apr/2020	CAVERTON	2.17	2.17	2.17	2.17	0.00	54,000	118,800.00	Chart
02/Apr/2020	CHAMPION	0.80	0.80	0.80	0.80	0.00	800	657.00	Chart
02/Apr/2020	CHAMS	0.21	0.22	0.21	0.21	0.00	1,221,600	258,652.00	Chart
02/Apr/2020	CHIPLC	0.30	0.30	0.30	0.30	0.00	5,000	1,650.00	Chart
02/Apr/2020	CONOIL	13.15	13.15	13.15	13.15	0.00	13,960	186,398.50	Chart
02/Apr/2020	CORNERST	0.60	0.58	0.58	0.58	-0.02	1,009,428	585,339.16	Chart
02/Apr/2020	COURTVILLE	0.20	0.20	0.20	0.20	0.00	1,306,050	261,370.50	Chart
02/Apr/2020	CUSTODIAN	5.60	5.60	5.60	5.60	0.00	301,280	1,551,516.50	Chart
02/Apr/2020	CUTIX	1.40	1.40	1.40	1.40	0.00	36,350	48,016.50	Chart
02/Apr/2020	DAARCOMM	0.33	0.33	0.33	0.33	0.00	3	0.90	Chart
02/Apr/2020	DANGCEM	116.80	128.40	116.80	128.40	11.60	2,544,336	298,229,645.40	Chart
02/Apr/2020	DANGSUGAR	8.90	8.90	8.90	8.90	0.00	186,557	1,732,253.70	Chart
02/Apr/2020	ETERNA	2.39	2.39	2.39	2.39	0.00	21,000	45,360.00	Chart
02/Apr/2020	ETI	4.05	4.00	3.90	3.90	-0.15	982,271	3,910,619.50	Chart
02/Apr/2020	FBNH	3.90	4.15	3.70	3.70	-0.20	28,960,362	109,243,504.40	Chart
02/Apr/2020	FCMB	1.50	1.47	1.45	1.45	-0.05	2,980,113	4,364,601.06	Chart
02/Apr/2020	FIDELITYBK	1.75	1.75	1.66	1.70	-0.05	12,195,468	20,934,969.67	Chart
02/Apr/2020	FIDSON	2.54	2.54	2.54	2.54	0.00	555,750	1,304,686.00	Chart
02/Apr/2020	FLOURMILL	19.15	20.20	18.20	20.20	1.05	2,170,109	41,115,180.45	Chart
02/Apr/2020	GLAXOSMITH	4.40	4.80	4.80	4.80	0.40	675,035	3,236,409.50	Chart
02/Apr/2020	GUARANTY	17.55	17.70	17.25	17.30	-0.25	34,183,367	595,983,514.50	Chart
02/Apr/2020	GUINNESS	22.70	22.70	22.70	22.70	0.00	23,028	499,948.50	Chart
02/Apr/2020	HONYFLOUR	0.98	0.90	0.90	0.90	-0.08	200,398	180,492.20	Chart
02/Apr/2020	IKEJAHOTEL	0.90	0.90	0.90	0.90	0.00	25,500	24,660.00	Chart
02/Apr/2020	INTBREW	5.35	5.00	5.00	5.00	-0.35	663,281	3,315,180.85	Chart
02/Apr/2020	JAIZBANK	0.48	0.48	0.48	0.48	0.00	121,900	63,350.00	Chart
02/Apr/2020	JBERGER	22.05	22.05	22.05	22.05	0.00	194,308	4,288,436.45	Chart
02/Apr/2020	JULI	1.51	1.51	1.51	1.51	0.00	470	639.20	Chart
02/Apr/2020	LEARNAFRCA	1.00	1.00	1.00	1.00	0.00	7,162	7,579.72	Chart
02/Apr/2020	LINKASSURE	0.41	0.41	0.41	0.41	0.00	310,495	127,302.95	Chart
02/Apr/2020	LIVESTOCK	0.64	0.70	0.70	0.70	0.06	833,700	581,588.00	Chart
02/Apr/2020	MANSARD	1.75	1.75	1.75	1.75	0.00	6,620	10,573.50	Chart
02/Apr/2020	MAYBAKER	2.14	2.14	2.14	2.14	0.00	139,034	326,729.90	Chart
02/Apr/2020	MBENEFIT	0.20	0.20	0.20	0.20	0.00	1,292,790	258,558.00	Chart
02/Apr/2020	MEYER	0.50	0.50	0.50	0.50	0.00	954	479.70	Chart
02/Apr/2020	MOBIL	160.90	160.90	160.90	160.90	0.00	9,527	1,479,876.90	Chart
02/Apr/2020	MTNN	98.40	95.00	92.80	92.80	-5.60	1,330,793	126,111,604.40	Chart
02/Apr/2020	NAHCO	2.60	2.60	2.60	2.60	0.00	234,114	549,439.25	Chart
02/Apr/2020	NASCON	8.50	8.50	8.50	8.50	0.00	31,023	287,284.80	Chart
02/Apr/2020	NB	24.80	24.00	22.50	22.50	-2.30	10,825,550	244,221,247.60	Chart
02/Apr/2020	NCR	2.00	2.00	2.00	2.00	0.00	48	96.00	Chart
02/Apr/2020	NEIMETH	0.48	0.48	0.48	0.48	0.00	50,540	26,280.80	Chart
02/Apr/2020	NEM	2.07	2.07	2.07	2.07	0.00	135,000	275,900.00	Chart
02/Apr/2020	NESF	552.20	552.20	552.20	552.20	0.00	30	18,222.00	Chart
02/Apr/2020	NESTLE	765.00	765.00	765.00	765.00	0.00	147,299	112,668,010.50	Chart
02/Apr/2020	NSE30	894.05	895.10	877.49	893.69	-0.36	238,688,351	2,827,515,405.00	Chart
02/Apr/2020	NSE50	891.55	900.05	878.73	900.05	8.50	216,858,296	2,594,487,634.00	Chart
02/Apr/2020	NSEAFRBVI	600.12	601.62	584.11	584.11	-16.01	158,728,593	1,835,660,366.00	Chart
02/Apr/2020	NSEAFRHDYI	1086.11	1097.63	1075.47	1097.10	10.99	182,896,328	2,166,703,288.00	Chart
02/Apr/2020	NSEASI	21100.54	21170.00	20790.71	21121.20	20.66	255,526,000	2,864,513,959.00	Chart
02/Apr/2020	NSEBNK	231.17	231.80	225.81	226.10	-5.07	174,707,447	1,857,894,627.00	Chart
02/Apr/2020	NSECG	664.29	664.29	649.75	656.67	-7.62	225,652,300	2,692,629,757.00	Chart
02/Apr/2020	NSECNSMRGDS	321.53	321.53	313.37	315.44	-6.09	15,389,896	410,868,771.80	Chart
02/Apr/2020	NSEINDUSTR	1013.53	1037.59	1013.53	1037.59	24.06	3,388,080	307,358,672.40	Chart
02/Apr/2020	NSEINS	119.49	119.49	118.12	118.49	-1.00	3,774,047	1,682,642.70	Chart
02/Apr/2020	NSELOTUSISLM	1505.51	1524.61	1489.68	1517.71	12.20	5,857,077	550,079,106.40	Chart
02/Apr/2020	NSEMAINBOARD	876.75	876.76	868.74	870.43	-6.32	97,751,753	1,091,236,199.00	Chart
02/Apr/2020	NSEMERIGRW	967.71	967.71	957.56	965.85	-1.86	16,426,995	139,596,148.50	Chart
02/Apr/2020	NSEMERIVAL	1041.39	1053.17	1022.23	1050.68	9.29	139,412,893	1,523,854,173.00	Chart
02/Apr/2020	NSEOILGAS	215.25	215.25	215.25	215.25	0.00	348,195	5,426,619.25	Chart
02/Apr/2020	NSEPENSION	818.79	818.79	805.80	811.50	-7.29	243,896,437	2,848,991,299.00	Chart
02/Apr/2020	NSEPREMIUM	1738.77	1767.45	1703.00	1755.61	16.84	157,774,247	1,773,277,760.00	Chart
02/Apr/2020	OANDO	2.05	2.05	2.05	2.05	0.00	196,713	407,102.25	Chart
02/Apr/2020	OKOMUOIL	55.05	55.05	55.05	55.05	0.00	14,453	795,723.65	Chart
02/Apr/2020	PRESCO	36.45	36.45	36.45	36.45	0.00	18,989	631,155.35	Chart
02/Apr/2020	PZ	4.40	4.40	4.40	4.40	0.00	533,808	2,168,747.20	Chart
02/Apr/2020	REDSTAREX	2.90	2.85	2.81	2.81	-0.09	311,851	882,353.70	Chart
02/Apr/2020	SEPLAT	544.50	544.50	544.50	544.50	0.00	760	379,406.00	Chart
02/Apr/2020	STANBIC	24.30	23.90	23.90	23.90	-0.40	260,209	6,219,442.10	Chart
02/Apr/2020	STERLNBANK	1.10	1.11	1.02	1.11	0.01	2,158,044	2,276,092.44	Chart
02/Apr/2020	TOTAL	96.30	96.30	96.30	96.30	0.00	16,735	1,598,110.60	Chart
02/Apr/2020	TRANSCORP	0.65	0.65	0.59	0.65	0.00	13,426,829	8,093,764.79	Chart
02/Apr/2020	UAC-PROP	0.95	0.95	0.95	0.95	0.00	80,800	70,382.00	Chart
02/Apr/2020	UACN	6.70	6.55	6.50	6.50	-0.20	372,317	2,430,627.25	Chart
02/Apr/2020	UBA	4.95	4.95	4.85	4.85	-0.10	13,383,852	65,631,826.40	Chart
02/Apr/2020	UBN	6.60	6.60	6.60	6.60	0.00	160,348	973,708.00	Chart
02/Apr/2020	UCAP	2.06	2.15	2.05	2.05	-0.01	4,062,356	8,542,154.79	Chart
02/Apr/2020	UNILEVER	9.90	9.90	9.90	9.90	0.00	159,624	1,585,444.40	Chart
02/Apr/2020	UNIONDAC	0.25	0.26	0.26	0.26	0.01	107,113	27,849.38	Chart
02/Apr/2020	UNITYBNK	0.42	0.42	0.42	0.42	0.00	17,958	7,233.20	Chart
02/Apr/2020	UPDCREIT	3.15	3.15	3.15	3.15	0.00	55,440	190,988.50	Chart
02/Apr/2020	UPL	0.99	0.99	0.99	0.99	0.00	2,500	2,625.00	Chart
02/Apr/2020	VETGRIF30	9.82	9.90	9.82	9.82	0.00	5,159	50,669.38	Chart
02/Apr/2020	VITAFOAM	4.25	4.25	4.25	4.25	0.00	15,276	62,323.44	Chart
02/Apr/2020	WAPCO	9.20	9.20	9.20	9.20	0.00	652,979	5,856,190.55	Chart
02/Apr/2020	WAPIC	0.26	0.25	0.24	0.25	-0.01	668,839	165,669.84	Chart
02/Apr/2020	WEMABANK	0.48	0.49	0.46	0.49	0.01	621,032	294,963.96	Chart
02/Apr/2020	ZENITHBANK	11.40	11.35	10.95	11.00	-0.40	100,830,641	1,111,875,949.00	Chart