NSE Today - TRW Stockbrokers Ltd

Date	Stock	Open	High	Low	Close	Change	Volume	Value	Chart
23/Jun/2021	ABCTRANS	0.37	0.37	0.37	0.37	0.00	17,200	6,020.00	Chart
23/Jun/2021	ACADEMY	0.33	0.32	0.32	0.32	-0.01	197,517	63,038.63	Chart
23/Jun/2021	ACCESS	8.55	8.55	8.35	8.35	-0.20	8,845,135	75,140,312.05	Chart
23/Jun/2021	AFRIPRUD	6.30	6.30	6.05	6.30	0.00	877,873	5,399,283.75	Chart
23/Jun/2021	AIICO	1.10	1.08	1.07	1.08	-0.02	1,488,804	1,600,136.48	Chart
23/Jun/2021	AIRTELAFRI	678.00	678.00	678.00	678.00	0.00	23,910	14,591,916.00	Chart
23/Jun/2021	ARDOVA	15.50	15.50	15.50	15.50	0.00	133,176	2,000,293.90	Chart
23/Jun/2021	BERGER	7.70	7.70	7.70	7.70	0.00	237,697	1,788,823.80	Chart
23/Jun/2021	BETAGLAS	52.95	52.95	52.95	52.95	0.00	4,000	207,300.00	Chart
23/Jun/2021	BOCGAS	10.55	10.55	10.55	10.55	0.00	10,550	100,610.00	Chart
23/Jun/2021	BUACEMENT	70.00	70.00	70.00	70.00	0.00	75,710	5,129,823.90	Chart
23/Jun/2021	CADBURY	8.00	8.00	8.00	8.00	0.00	58,776	468,046.35	Chart
23/Jun/2021	CAP	19.00	19.00	19.00	19.00	0.00	70,483	1,345,009.35	Chart
23/Jun/2021	CAVERTON	1.81	1.81	1.81	1.81	0.00	142,896	268,467.84	Chart
23/Jun/2021	CHAMPION	2.05	2.05	2.05	2.05	0.00	372,603	766,960.86	Chart
23/Jun/2021	CHAMS	0.21	0.21	0.21	0.21	0.00	1,134,170	237,076.03	Chart
23/Jun/2021	CHELLARAM	2.24	2.24	2.24	2.24	0.00	134	300.16	Chart
23/Jun/2021	CHIPLC	0.64	0.60	0.58	0.58	-0.06	4,568,778	2,674,903.24	Chart
23/Jun/2021	CILEASING	4.75	4.75	4.75	4.75	0.00	1,250	5,937.50	Chart
23/Jun/2021	CONOIL	20.90	20.90	20.90	20.90	0.00	113,169	2,338,540.20	Chart
23/Jun/2021	CORNERST	0.51	0.56	0.56	0.56	0.05	295,984	165,117.64	Chart
23/Jun/2021	COURTVILLE	0.21	0.20	0.20	0.20	-0.01	1,512,498	302,697.08	Chart
23/Jun/2021	CUSTODIAN	5.95	5.95	5.95	5.95	0.00	12,469	77,032.45	Chart
23/Jun/2021	CUTIX	2.77	2.77	2.77	2.77	0.00	12,760	34,052.90	Chart
23/Jun/2021	CWG	1.15	1.15	1.15	1.15	0.00	20,000	23,000.00	Chart
23/Jun/2021	DAARCOMM	0.20	0.20	0.20	0.20	0.00	3,000	600.00	Chart
23/Jun/2021	DANGCEM	230.00	230.00	230.00	230.00	0.00	65,503	14,714,786.60	Chart
23/Jun/2021	DANGSUGAR	17.70	17.95	17.70	17.90	0.20	952,840	16,992,824.90	Chart
23/Jun/2021	ETERNA	7.65	7.65	7.65	7.65	0.00	333,780	2,548,642.00	Chart
23/Jun/2021	ETI	5.15	5.05	5.05	5.05	-0.10	573,937	2,911,329.35	Chart
23/Jun/2021	ETRANZACT	2.25	2.06	2.06	2.06	-0.19	20,950,266	43,157,547.96	Chart
23/Jun/2021	EUNISELL	2.91	2.91	2.91	2.91	0.00	500	1,455.00	Chart
23/Jun/2021	FBNH	7.15	7.20	7.10	7.10	-0.05	9,885,269	70,622,596.85	Chart
23/Jun/2021	FCMB	3.15	3.09	3.03	3.09	-0.06	3,163,698	9,646,743.84	Chart
23/Jun/2021	FG132026S1	800.00	979.60	979.60	979.60	179.60	20,000	19,592,000.00	Chart
23/Jun/2021	FG132036S2	1005.00	1000.20	1000.20	1000.20	-4.80	11,876	11,878,375.20	Chart
23/Jun/2021	FGSUK2027S3	1010.00	1015.00	999.93	1000.00	-10.00	70,751	70,815,108.38	Chart
23/Jun/2021	FIDELITYBK	2.28	2.31	2.27	2.30	0.02	13,679,744	31,382,887.41	Chart
23/Jun/2021	FIDSON	5.06	5.06	5.06	5.06	0.00	83,866	431,216.44	Chart
23/Jun/2021	FLOURMILL	29.80	29.85	29.80	29.80	0.00	3,564,209	106,160,634.70	Chart
23/Jun/2021	FTNCOCOA	0.30	0.33	0.33	0.33	0.03	962,672	316,005.76	Chart
23/Jun/2021	GLAXOSMITH	6.05	6.05	6.05	6.05	0.00	323,515	1,945,426.40	Chart
23/Jun/2021	GSPECPLC	4.19	4.19	4.19	4.19	0.00	20	75.60	Chart
23/Jun/2021	GUINNESS	29.00	29.00	29.00	29.00	0.00	477,822	13,871,660.20	Chart
23/Jun/2021	HONYFLOUR	1.40	1.44	1.40	1.44	0.04	4,624,694	6,590,514.50	Chart
23/Jun/2021	IKEJAHOTEL	0.91	1.00	0.99	1.00	0.09	914,000	911,300.00	Chart
23/Jun/2021	INTBREW	5.40	5.40	5.40	5.40	0.00	551,028	2,954,436.70	Chart
23/Jun/2021	JAIZBANK	0.60	0.59	0.56	0.57	-0.03	1,794,378	1,031,751.35	Chart
23/Jun/2021	JAPAULGOLD	0.51	0.49	0.46	0.46	-0.05	13,002,096	6,126,016.25	Chart
23/Jun/2021	JBERGER	20.00	20.00	20.00	20.00	0.00	2,420,749	47,910,770.40	Chart
23/Jun/2021	LASACO	1.37	1.37	1.37	1.37	0.00	384,301	532,280.58	Chart
23/Jun/2021	LINKASSURE	0.55	0.60	0.60	0.60	0.05	1,070,100	642,060.00	Chart
23/Jun/2021	LIVESTOCK	1.80	1.83	1.80	1.80	0.00	928,599	1,690,356.54	Chart
23/Jun/2021	MANSARD	0.90	0.90	0.87	0.87	-0.03	1,737,743	1,534,181.24	Chart
23/Jun/2021	MAYBAKER	4.04	4.04	4.04	4.04	0.00	276,970	1,148,193.41	Chart
23/Jun/2021	MBENEFIT	0.38	0.41	0.39	0.40	0.02	6,895,365	2,750,723.15	Chart
23/Jun/2021	MEYER	0.59	0.59	0.59	0.59	0.00	55,857	35,631.34	Chart
23/Jun/2021	MORISON	1.36	1.40	1.40	1.40	0.04	121,261	169,737.40	Chart
23/Jun/2021	MRS	12.60	12.60	12.60	12.60	0.00	9,959	123,343.35	Chart
23/Jun/2021	MTNN	165.00	165.00	165.00	165.00	0.00	318,338	52,324,364.70	Chart
23/Jun/2021	NAHCO	2.25	2.25	2.25	2.25	0.00	507,382	1,143,890.01	Chart
23/Jun/2021	NASCON	14.35	14.35	14.35	14.35	0.00	279,892	4,040,927.85	Chart
23/Jun/2021	NB	59.20	59.20	59.20	59.20	0.00	239,997	14,211,628.20	Chart
23/Jun/2021	NEIMETH	1.72	1.72	1.72	1.72	0.00	38,350	68,024.50	Chart
23/Jun/2021	NEM	1.90	1.90	1.90	1.90	0.00	549,118	1,046,657.32	Chart
23/Jun/2021	NESTLE	1400.00	1400.00	1400.00	1400.00	0.00	8,606	11,990,716.50	Chart
23/Jun/2021	NNFM	6.15	6.15	6.15	6.15	0.00	1	6.60	Chart
23/Jun/2021	NOTORE	62.50	62.50	62.50	62.50	0.00	25	1,562.50	Chart
23/Jun/2021	NPFMCRFBK	1.90	1.89	1.89	1.89	-0.01	205,900	377,163.00	Chart
23/Jun/2021	NSE30	1584.33	1584.33	1581.79	1582.05	-2.28	101,923,058	1,316,574,236.00	Chart
23/Jun/2021	NSE50	1598.39	1598.47	1595.52	1595.56	-2.83	105,886,047	1,253,634,560.00	Chart
23/Jun/2021	NSEAFRBVI	1043.48	1043.48	1035.55	1035.55	-7.93	46,601,340	909,030,750.10	Chart
23/Jun/2021	NSEAFRHDYI	2273.23	2291.08	2267.42	2277.26	4.03	74,809,485	1,042,799,506.00	Chart
23/Jun/2021	NSEASI	37847.07	37851.38	37804.46	37804.46	-42.61	208,356,245	1,602,520,411.00	Chart
23/Jun/2021	NSEBNK	362.66	362.71	359.93	359.93	-2.73	72,907,732	950,533,565.40	Chart
23/Jun/2021	NSECG	1185.05	1185.14	1181.47	1181.47	-3.58	131,144,735	1,406,426,129.00	Chart
23/Jun/2021	NSECNSMRGDS	568.80	569.80	568.80	569.69	0.89	14,693,640	227,372,086.00	Chart
23/Jun/2021	NSEINDUSTR	1907.24	1907.24	1907.24	1907.24	0.00	1,094,789	35,266,959.34	Chart
23/Jun/2021	NSEINS	197.89	199.96	196.66	196.88	-1.01	24,457,100	13,704,629.43	Chart
23/Jun/2021	NSELOTUSISLM	2707.86	2709.19	2707.60	2708.35	0.49	4,381,083	124,920,266.30	Chart
23/Jun/2021	NSEMAINBOARD	1569.04	1569.39	1567.92	1568.44	-0.60	151,197,274	554,828,619.60	Chart
23/Jun/2021	NSEMERIGRW	1741.41	1743.17	1740.65	1742.00	0.59	20,186,591	157,961,229.30	Chart
23/Jun/2021	NSEMERIVAL	1774.92	1775.19	1763.16	1766.83	-8.09	83,979,870	1,137,468,645.00	Chart
23/Jun/2021	NSEOILGAS	314.15	314.62	313.83	313.83	-0.32	2,768,970	18,544,095.23	Chart
23/Jun/2021	NSEPENSION	1459.56	1459.56	1454.87	1454.87	-4.69	118,792,335	1,438,553,102.00	Chart
23/Jun/2021	NSEPREMIUM	3592.71	3592.71	3585.84	3585.84	-6.87	57,158,837	1,047,691,491.00	Chart
23/Jun/2021	NSESOVBND	791.13	802.70	790.85	802.70	11.57	31,876	31,470,375.20	Chart
23/Jun/2021	OANDO	2.94	3.00	2.90	2.90	-0.04	2,152,994	6,350,178.93	Chart
23/Jun/2021	OKOMUOIL	105.50	105.50	105.50	105.50	0.00	23,763	2,537,319.95	Chart
23/Jun/2021	PREMPAINTS	10.00	10.00	10.00	10.00	0.00	6	54.00	Chart
23/Jun/2021	PRESCO	72.60	72.60	72.60	72.60	0.00	46,046	3,346,177.70	Chart
23/Jun/2021	PZ	5.50	5.50	5.50	5.50	0.00	137,840	742,396.30	Chart
23/Jun/2021	REDSTAREX	3.67	3.67	3.67	3.67	0.00	130,134	445,755.10	Chart
23/Jun/2021	REGALINS	0.52	0.49	0.47	0.49	-0.03	1,350,000	645,500.00	Chart
23/Jun/2021	ROYALEX	0.70	0.64	0.63	0.63	-0.07	13,116,970	8,278,285.20	Chart
23/Jun/2021	SEPLAT	700.00	700.00	700.00	700.00	0.00	448	307,867.80	Chart
23/Jun/2021	SKYAVN	3.16	3.16	3.16	3.16	0.00	82,500	283,690.50	Chart
23/Jun/2021	SOVRENINS	0.26	0.26	0.25	0.25	-0.01	1,860,000	481,699.92	Chart
23/Jun/2021	STANBIC	39.55	39.55	39.55	39.55	0.00	284,815	11,318,843.80	Chart
23/Jun/2021	STANBICETF30	75.00	75.00	75.00	75.00	0.00	80	6,000.00	Chart
23/Jun/2021	STERLNBANK	1.61	1.60	1.56	1.59	-0.02	7,956,393	12,567,551.07	Chart
23/Jun/2021	SUNUASSUR	0.47	0.47	0.47	0.47	0.00	19,640	8,445.20	Chart
23/Jun/2021	TOTAL	145.00	145.00	145.00	145.00	0.00	35,403	4,998,572.40	Chart
23/Jun/2021	TRANSCOHOT	3.57	3.57	3.57	3.57	0.00	500	1,790.00	Chart
23/Jun/2021	TRANSCORP	0.90	0.89	0.87	0.89	-0.01	12,100,557	10,542,362.48	Chart
23/Jun/2021	TRIPPLEG	0.70	0.70	0.70	0.70	0.00	6,123	4,286.10	Chart
23/Jun/2021	UAC-PROP	0.81	0.81	0.81	0.81	0.00	281,951	227,881.91	Chart
23/Jun/2021	UACN	9.80	9.75	9.65	9.75	-0.05	3,169,535	30,774,469.60	Chart
23/Jun/2021	UBA	7.30	7.30	7.25	7.30	0.00	3,789,427	27,544,684.15	Chart
23/Jun/2021	UBN	5.80	5.80	5.80	5.80	0.00	710,428	3,866,839.10	Chart
23/Jun/2021	UCAP	6.17	6.17	6.10	6.17	0.00	4,805,604	29,446,229.39	Chart
23/Jun/2021	UHOMREIT	36.60	36.60	36.60	36.60	0.00	100	3,295.00	Chart
23/Jun/2021	UNILEVER	13.20	13.20	13.20	13.20	0.00	26,864	334,432.00	Chart
23/Jun/2021	UNITYBNK	0.58	0.58	0.58	0.58	0.00	1,577	908.12	Chart
23/Jun/2021	UPDCREIT	5.65	5.65	5.65	5.65	0.00	50,982	288,130.25	Chart
23/Jun/2021	UPL	1.68	1.52	1.52	1.52	-0.16	265,974	409,389.56	Chart
23/Jun/2021	VERITASKAP	0.24	0.25	0.24	0.25	0.01	2,250,500	552,020.00	Chart
23/Jun/2021	VETGRIF30	16.87	16.87	16.87	16.87	0.00	10,002	168,733.74	Chart
23/Jun/2021	VETINDETF	19.55	19.18	19.18	19.18	-0.37	65	1,246.70	Chart
23/Jun/2021	VITAFOAM	13.60	14.85	13.95	14.25	0.65	3,398,468	48,246,900.40	Chart
23/Jun/2021	WAPCO	21.00	21.00	21.00	21.00	0.00	572,754	12,009,968.95	Chart
23/Jun/2021	WAPIC	0.55	0.56	0.53	0.54	-0.01	1,986,767	1,070,904.66	Chart
23/Jun/2021	WEMABANK	0.57	0.58	0.56	0.57	0.00	1,876,327	1,061,300.81	Chart
23/Jun/2021	ZENITHBANK	23.80	23.75	23.50	23.50	-0.30	33,681,963	795,026,910.10	Chart