NSE Today - TRW Stockbrokers Ltd

Date	Stock	Open	High	Low	Close	Change	Volume	Value	Chart
20/Mar/2019	ABBEYBDS	0.90	0.90	0.90	0.90	0.00	6	5.40	Chart
20/Mar/2019	ACADEMY	0.36	0.36	0.36	0.36	0.00	9,000	3,240.00	Chart
20/Mar/2019	ACCESS	5.95	6.50	6.00	6.50	0.55	83,197,038	529,943,054.20	Chart
20/Mar/2019	AFRIPRUD	3.80	3.80	3.80	3.80	0.00	1,177,787	4,481,015.51	Chart
20/Mar/2019	AIICO	0.71	0.71	0.65	0.65	-0.06	2,026,009	1,408,283.93	Chart
20/Mar/2019	BERGER	8.25	8.25	8.25	8.25	0.00	2,783	21,687.50	Chart
20/Mar/2019	BETAGLAS	79.00	71.95	71.95	71.95	-7.05	230,855	16,609,956.25	Chart
20/Mar/2019	CADBURY	12.00	11.00	10.80	11.00	-1.00	339,218	3,676,741.50	Chart
20/Mar/2019	CAP	37.40	37.40	37.40	37.40	0.00	1,791	60,357.00	Chart
20/Mar/2019	CAVERTON	2.25	2.25	2.25	2.25	0.00	55,000	132,225.00	Chart
20/Mar/2019	CCNN	19.00	19.00	19.00	19.00	0.00	17,700	342,851.50	Chart
20/Mar/2019	CHAMPION	1.55	1.55	1.55	1.55	0.00	9,725	13,913.65	Chart
20/Mar/2019	CILEASING	7.27	7.27	7.27	7.27	0.00	212,674	1,393,014.70	Chart
20/Mar/2019	CONOIL	23.00	23.00	23.00	23.00	0.00	8,328	183,697.15	Chart
20/Mar/2019	CORNERST	0.21	0.21	0.21	0.21	0.00	88,390	18,561.90	Chart
20/Mar/2019	CUSTODIAN	6.00	6.00	6.00	6.00	0.00	17,175	108,266.85	Chart
20/Mar/2019	CUTIX	2.05	1.95	1.85	1.85	-0.20	571,402	1,083,853.24	Chart
20/Mar/2019	CWG	2.54	2.54	2.54	2.54	0.00	100	229.00	Chart
20/Mar/2019	DAARCOMM	0.40	0.40	0.40	0.40	0.00	100	36.00	Chart
20/Mar/2019	DANGCEM	189.40	189.40	189.40	189.40	0.00	56,403	10,751,074.70	Chart
20/Mar/2019	DANGFLOUR	10.90	11.30	10.90	11.30	0.40	3,260,181	35,806,551.60	Chart
20/Mar/2019	DANGSUGAR	13.80	13.90	13.80	13.90	0.10	671,301	9,333,847.35	Chart
20/Mar/2019	EKOCORP	3.37	3.37	3.37	3.37	0.00	100	304.00	Chart
20/Mar/2019	ETERNA	4.40	4.40	4.40	4.40	0.00	92,166	438,915.10	Chart
20/Mar/2019	ETI	13.80	13.50	13.50	13.50	-0.30	540,836	7,316,345.80	Chart
20/Mar/2019	ETRANZACT	2.64	2.64	2.64	2.64	0.00	5,000	13,900.00	Chart
20/Mar/2019	FBNH	8.25	8.25	8.20	8.20	-0.05	3,181,787	26,109,846.25	Chart
20/Mar/2019	FCMB	1.92	2.00	1.95	1.96	0.04	13,474,362	26,505,538.93	Chart
20/Mar/2019	FG9B2022S1	1050.00	1050.00	1050.00	1050.00	0.00	10	10,499.99	Chart
20/Mar/2019	FGS202143	1000.00	997.74	997.74	997.74	-2.26	50	49,887.20	Chart
20/Mar/2019	FIDELITYBK	2.21	2.41	2.22	2.41	0.20	16,318,109	38,092,217.41	Chart
20/Mar/2019	FIDSON	4.95	4.95	4.95	4.95	0.00	5,000	22,500.00	Chart
20/Mar/2019	FLOURMILL	19.00	19.00	19.00	19.00	0.00	3,973,029	75,486,956.15	Chart
20/Mar/2019	FO	28.00	28.00	28.00	28.00	0.00	38,567	980,718.80	Chart
20/Mar/2019	GLAXOSMITH	10.50	10.80	10.80	10.80	0.30	457,930	4,950,251.30	Chart
20/Mar/2019	GOLDINSURE	0.44	0.44	0.44	0.44	0.00	100	40.00	Chart
20/Mar/2019	GUARANTY	36.85	36.80	36.75	36.80	-0.05	6,328,293	232,868,089.10	Chart
20/Mar/2019	GUINEAINS	0.20	0.20	0.20	0.20	0.00	100	20.00	Chart
20/Mar/2019	GUINNESS	64.00	64.00	64.00	64.00	0.00	50,081	3,237,073.25	Chart
20/Mar/2019	HONYFLOUR	1.20	1.20	1.20	1.20	0.00	2,114,797	2,513,552.70	Chart
20/Mar/2019	IKEJAHOTEL	1.70	1.56	1.56	1.56	-0.14	114,500	178,547.00	Chart
20/Mar/2019	INTBREW	24.05	24.05	24.05	24.05	0.00	23,720	608,670.00	Chart
20/Mar/2019	INTERLINK	3.24	3.24	3.24	3.24	0.00	100	353.00	Chart
20/Mar/2019	JAIZBANK	0.52	0.52	0.52	0.52	0.00	161,455	86,585.70	Chart
20/Mar/2019	JAPAULOIL	0.20	0.20	0.20	0.20	0.00	546,857	109,371.40	Chart
20/Mar/2019	JBERGER	27.50	27.50	27.50	27.50	0.00	4,910	132,730.00	Chart
20/Mar/2019	JOHNHOLT	0.52	0.52	0.52	0.52	0.00	5,201	2,654.52	Chart
20/Mar/2019	LASACO	0.31	0.30	0.30	0.30	-0.01	781,525	234,523.16	Chart
20/Mar/2019	LAWUNION	0.51	0.51	0.51	0.51	0.00	10,050	5,127.50	Chart
20/Mar/2019	LEARNAFRCA	1.31	1.31	1.31	1.31	0.00	40,888	53,551.08	Chart
20/Mar/2019	LINKASSURE	0.55	0.55	0.55	0.55	0.00	16,380	8,940.20	Chart
20/Mar/2019	LIVESTOCK	0.60	0.58	0.58	0.58	-0.02	379,650	223,620.00	Chart
20/Mar/2019	MANSARD	2.20	2.20	2.20	2.20	0.00	20,600	41,400.00	Chart
20/Mar/2019	MAYBAKER	2.33	2.33	2.33	2.33	0.00	101,040	243,274.10	Chart
20/Mar/2019	MBENEFIT	0.23	0.22	0.22	0.22	-0.01	201,896	44,437.08	Chart
20/Mar/2019	MCNICHOLS	0.66	0.66	0.66	0.66	0.00	78,790	54,981.24	Chart
20/Mar/2019	MEYER	0.54	0.54	0.54	0.54	0.00	2,786	1,643.74	Chart
20/Mar/2019	MOBIL	170.00	170.00	170.00	170.00	0.00	33,363	5,672,610.00	Chart
20/Mar/2019	MRS	20.85	20.85	20.85	20.85	0.00	1,979	37,511.60	Chart
20/Mar/2019	NAHCO	3.41	3.39	3.34	3.39	-0.02	893,797	3,014,345.31	Chart
20/Mar/2019	NASCON	20.70	20.70	20.50	20.70	0.00	210,810	4,345,584.10	Chart
20/Mar/2019	NB	70.00	70.00	69.50	69.50	-0.50	3,762,299	262,405,008.40	Chart
20/Mar/2019	NCR	6.00	6.00	6.00	6.00	0.00	100	540.00	Chart
20/Mar/2019	NEIMETH	0.67	0.62	0.62	0.62	-0.05	137,596	85,824.62	Chart
20/Mar/2019	NEM	2.30	2.30	2.30	2.30	0.00	834,822	1,916,999.50	Chart
20/Mar/2019	NESTLE	1526.60	1500.00	1500.00	1500.00	-26.60	34,083	51,118,716.50	Chart
20/Mar/2019	NEWGOLD	4350.00	4380.00	4380.00	4380.00	30.00	165	722,700.00	Chart
20/Mar/2019	NIGERINS	0.21	0.23	0.22	0.23	0.02	2,347,831	535,600.12	Chart
20/Mar/2019	NNFM	4.30	4.30	4.30	4.30	0.00	38,440	180,668.00	Chart
20/Mar/2019	NPFMCRFBK	1.59	1.50	1.50	1.50	-0.09	281,668	436,602.12	Chart
20/Mar/2019	NSE30	1398.37	1400.05	1395.14	1397.24	-1.13	172,702,095	2,058,605,404.00	Chart
20/Mar/2019	NSE50	1661.04	1661.33	1652.33	1654.79	-6.25	95,646,418	1,478,369,603.00	Chart
20/Mar/2019	NSEAFRBVI	1016.62	1036.16	1016.62	1034.92	18.30	129,264,383	1,476,605,571.00	Chart
20/Mar/2019	NSEAFRHDYI	1402.53	1419.29	1402.53	1419.23	16.70	163,340,790	1,481,207,658.00	Chart
20/Mar/2019	NSEASEM	805.86	805.86	805.86	805.86	0.00	78,790	54,981.24	Chart
20/Mar/2019	NSEASI	31082.32	31104.90	31015.27	31040.84	-41.48	223,581,050	2,163,112,080.00	Chart
20/Mar/2019	NSEBNK	407.89	411.59	407.89	411.59	3.70	146,956,361	1,423,301,482.00	Chart
20/Mar/2019	NSECG	1235.90	1238.65	1233.46	1238.31	2.41	170,264,299	1,996,944,112.00	Chart
20/Mar/2019	NSECNSMRGDS	706.71	706.71	699.52	700.04	-6.67	15,035,710	456,395,661.00	Chart
20/Mar/2019	NSEINDUSTR	1239.93	1239.93	1234.38	1234.38	-5.55	1,431,985	35,960,932.03	Chart
20/Mar/2019	NSEINS	126.75	127.26	126.11	126.11	-0.64	21,079,724	7,866,531.40	Chart
20/Mar/2019	NSELOTUSISLM	2239.72	2239.72	2227.86	2228.21	-11.51	2,451,064	103,333,622.10	Chart
20/Mar/2019	NSEMAINBOARD	1428.66	1428.66	1418.07	1419.28	-9.38	99,042,042	972,867,228.20	Chart
20/Mar/2019	NSEMERIGRW	1549.09	1550.22	1542.17	1547.08	-2.01	46,015,034	920,288,659.30	Chart
20/Mar/2019	NSEMERIVAL	1409.28	1454.63	1409.28	1452.86	43.58	56,454,452	291,380,641.80	Chart
20/Mar/2019	NSEOILGAS	292.93	292.93	290.38	291.11	-1.82	2,561,902	30,673,143.00	Chart
20/Mar/2019	NSEPENSION	1186.42	1191.72	1186.42	1191.19	4.77	188,387,523	2,085,934,573.00	Chart
20/Mar/2019	NSEPREMIUM	2194.04	2206.53	2194.04	2205.68	11.64	124,539,008	1,190,244,851.00	Chart
20/Mar/2019	OANDO	5.85	5.65	5.50	5.60	-0.25	2,446,311	13,623,183.85	Chart
20/Mar/2019	OKOMUOIL	80.00	80.00	80.00	80.00	0.00	4,980	364,015.00	Chart
20/Mar/2019	PRESCO	68.00	68.00	68.00	68.00	0.00	12,460	831,275.70	Chart
20/Mar/2019	PZ	10.85	10.50	10.50	10.50	-0.35	332,683	3,636,622.25	Chart
20/Mar/2019	REDSTAREX	5.00	5.00	5.00	5.00	0.00	26,000	142,991.10	Chart
20/Mar/2019	REGALINS	0.26	0.26	0.26	0.26	0.00	83,324	20,850.23	Chart
20/Mar/2019	RESORTSAL	0.20	0.20	0.20	0.20	0.00	100	20.00	Chart
20/Mar/2019	ROYALEX	0.33	0.31	0.31	0.31	-0.02	308,099	93,441.16	Chart
20/Mar/2019	SEPLAT	596.90	596.90	596.90	596.90	0.00	10,010	5,605,540.60	Chart
20/Mar/2019	SKYESHELT	95.00	95.00	95.00	95.00	0.00	170	14,535.00	Chart
20/Mar/2019	SOVRENINS	0.21	0.21	0.20	0.20	-0.01	11,483,644	2,333,678.80	Chart
20/Mar/2019	STANBIC	47.80	47.00	47.00	47.00	-0.80	2,193,547	103,048,600.60	Chart
20/Mar/2019	STERLNBANK	2.35	2.24	2.24	2.24	-0.11	438,702	987,806.20	Chart
20/Mar/2019	TOTAL	200.00	200.00	200.00	200.00	0.00	23,344	4,569,881.00	Chart
20/Mar/2019	TRANSCORP	1.22	1.25	1.22	1.25	0.03	7,136,000	8,776,620.24	Chart
20/Mar/2019	TRANSEXPR	0.69	0.69	0.69	0.69	0.00	724	499.56	Chart
20/Mar/2019	UAC-PROP	1.86	1.86	1.86	1.86	0.00	24,192	41,373.16	Chart
20/Mar/2019	UACN	7.70	8.00	8.00	8.00	0.30	2,688,295	21,500,483.65	Chart
20/Mar/2019	UBA	7.55	7.85	7.60	7.70	0.15	15,093,601	116,079,159.10	Chart
20/Mar/2019	UBN	6.85	6.85	6.85	6.85	0.00	236,845	1,656,950.40	Chart
20/Mar/2019	UCAP	2.85	2.86	2.85	2.85	0.00	1,615,853	4,625,358.27	Chart
20/Mar/2019	UNILEVER	38.70	38.50	38.50	38.50	-0.20	93,543	3,593,208.50	Chart
20/Mar/2019	UNIONDAC	0.30	0.30	0.30	0.30	0.00	397,100	119,132.00	Chart
20/Mar/2019	UNITYBNK	0.81	0.81	0.81	0.81	0.00	191,802	158,230.28	Chart
20/Mar/2019	UPL	2.00	2.05	2.05	2.05	0.05	221,252	451,970.60	Chart
20/Mar/2019	VERITASKAP	0.21	0.21	0.21	0.21	0.00	500,100	105,023.00	Chart
20/Mar/2019	VITAFOAM	3.98	3.98	3.98	3.98	0.00	121,800	438,547.00	Chart
20/Mar/2019	WAPCO	13.00	13.00	13.00	13.00	0.00	548,265	7,089,508.10	Chart
20/Mar/2019	WAPIC	0.40	0.41	0.40	0.41	0.01	3,185,253	1,298,128.98	Chart
20/Mar/2019	WEMABANK	0.74	0.77	0.71	0.77	0.03	2,189,578	1,604,605.34	Chart
20/Mar/2019	ZENITHBANK	21.95	22.20	21.80	22.20	0.25	22,451,904	494,666,668.50	Chart