Home     About Us     NSE Today     Products & Services     Research     Technical Charts     Our Blog      Downloads      Contact  
 
DateStockOpenHighLowCloseChangeDealsVolumeValueChart
18/Oct/2019ABBEYBDS0.991.001.001.000.010268,000268,000.00Chart
18/Oct/2019ABCTRANS0.440.440.440.440.00016,7387,009.60Chart
18/Oct/2019ACADEMY0.350.350.350.350.00032,00010,560.00Chart
18/Oct/2019ACCESS7.407.357.357.35-0.0508,877,86365,264,240.85Chart
18/Oct/2019AFRIPRUD4.004.004.004.000.000251,515994,366.02Chart
18/Oct/2019AIICO0.640.660.660.660.020303,159199,621.76Chart
18/Oct/2019AIRTELAFRI308.00308.00308.00308.000.00025,2056,987,258.60Chart
18/Oct/2019BERGER7.507.507.507.500.0005,50040,375.00Chart
18/Oct/2019BETAGLAS53.8053.8053.8053.800.0006,200300,390.00Chart
18/Oct/2019CADBURY9.859.859.859.850.00081,580812,638.60Chart
18/Oct/2019CAP25.5525.5525.5525.550.00025,208601,050.40Chart
18/Oct/2019CAPHOTEL3.053.053.053.050.0006001,704.00Chart
18/Oct/2019CAVERTON2.462.462.462.460.000166,178396,514.72Chart
18/Oct/2019CCNN15.8515.8515.8515.850.00018,808268,954.40Chart
18/Oct/2019CHAMPION1.041.041.041.040.00019,00020,330.00Chart
18/Oct/2019CHAMS0.240.240.230.23-0.010627,496147,490.08Chart
18/Oct/2019CHELLARAM3.083.083.083.080.0001027.80Chart
18/Oct/2019CHIPLC0.300.330.330.330.030118,40039,072.00Chart
18/Oct/2019CONOIL15.4015.4015.4015.400.00038,544578,141.75Chart
18/Oct/2019CONTINSURE2.312.312.312.310.000220,000513,430.00Chart
18/Oct/2019CORNERST0.340.320.320.32-0.020231,00074,749.24Chart
18/Oct/2019COURTVILLE0.210.220.200.20-0.010999,061207,072.80Chart
18/Oct/2019CUSTODIAN5.656.206.206.200.550208,1001,284,615.00Chart
18/Oct/2019CUTIX1.401.311.311.31-0.090469,198627,874.90Chart
18/Oct/2019DANGCEM145.00145.00145.00145.000.0001,020,047148,230,719.80Chart
18/Oct/2019DANGFLOUR23.0023.0023.0023.000.000300,5326,833,370.40Chart
18/Oct/2019DANGSUGAR10.2010.2010.2010.200.000125,3741,263,290.80Chart
18/Oct/2019ETERNA3.153.153.153.150.00077,500229,001.55Chart
18/Oct/2019ETI7.007.007.007.000.000562,4643,950,573.10Chart
18/Oct/2019FBNH5.305.305.255.300.00017,778,68194,196,872.55Chart
18/Oct/2019FCMB1.701.681.601.68-0.0203,307,1235,496,878.26Chart
18/Oct/2019FGS2020171011.54950.00950.00950.00-61.5402927,550.00Chart
18/Oct/2019FGS2020S91000.00950.00950.00950.00-50.00054,750.00Chart
18/Oct/2019FIDELITYBK1.701.721.651.720.02025,491,60742,769,467.39Chart
18/Oct/2019FIDSON4.004.004.004.000.00017,36364,686.80Chart
18/Oct/2019FLOURMILL15.1015.1015.1015.100.00069,071,8481,043,003,020.00Chart
18/Oct/2019FO16.0016.0016.0016.000.000159,0292,339,454.90Chart
18/Oct/2019GLAXOSMITH6.406.406.406.400.000122,696810,333.20Chart
18/Oct/2019GSPECPLC4.704.704.704.700.00035,226149,812.20Chart
18/Oct/2019GUARANTY26.6526.6526.3026.30-0.35075,216,4071,981,375,726.00Chart
18/Oct/2019GUINEAINS0.200.200.200.200.000700140.00Chart
18/Oct/2019GUINNESS29.3529.3529.3529.350.00061,6851,724,055.10Chart
18/Oct/2019HONYFLOUR0.991.000.990.990.0001,649,8061,638,148.48Chart
18/Oct/2019INTBREW12.6012.6012.6012.600.0003,48041,223.00Chart
18/Oct/2019JAIZBANK0.510.500.500.50-0.010106,50053,140.00Chart
18/Oct/2019JAPAULOIL0.200.200.200.200.0002,511,487502,297.40Chart
18/Oct/2019JBERGER18.5518.5518.5518.550.00029,844592,530.00Chart
18/Oct/2019JOHNHOLT0.550.550.550.550.000200,000110,000.00Chart
18/Oct/2019LAWUNION0.490.530.470.47-0.02010,263,9615,427,605.50Chart
18/Oct/2019LEARNAFRCA1.231.111.111.11-0.1201,355,7391,504,870.29Chart
18/Oct/2019LINKASSURE0.510.510.510.510.00030,00014,100.00Chart
18/Oct/2019LIVESTOCK0.500.500.500.500.00038,80018,454.00Chart
18/Oct/2019LOTUSHAL158.968.968.968.960.00050448.00Chart
18/Oct/2019MANSARD1.701.701.701.700.0001,3552,330.60Chart
18/Oct/2019MAYBAKER2.002.002.002.000.00049,900103,841.02Chart
18/Oct/2019MOBIL147.90147.90147.90147.900.0007,030962,469.00Chart
18/Oct/2019MRS16.9516.9516.9516.950.0005008,150.00Chart
18/Oct/2019MTNN129.00130.00130.00130.001.0003,561,873462,942,612.70Chart
18/Oct/2019MULTIVERSE0.200.200.200.200.00050,00010,000.00Chart
18/Oct/2019NAHCO2.502.452.452.45-0.050251,819616,604.65Chart
18/Oct/2019NASCON14.8514.8514.8514.850.00011,000152,721.60Chart
18/Oct/2019NB46.0546.0546.0546.050.000199,0849,194,887.85Chart
18/Oct/2019NEIMETH0.400.400.400.400.000297,920122,858.00Chart
18/Oct/2019NEM2.302.302.302.300.000600,8171,380,980.94Chart
18/Oct/2019NESTLE1220.001220.001220.001220.000.000408,462498,294,375.20Chart
18/Oct/2019NPFMCRFBK1.191.191.191.190.0004,7625,571.66Chart
18/Oct/2019NSE301072.361073.301067.111069.31-3.050253,033,5164,446,162,432.00Chart
18/Oct/2019NSE501235.991236.821228.771232.17-3.820238,526,6134,301,569,157.00Chart
18/Oct/2019NSEAFRBVI851.00851.00836.01842.35-8.650125,689,3672,532,451,176.00Chart
18/Oct/2019NSEAFRHDYI1191.711191.711173.701179.15-12.560165,330,9062,622,629,602.00Chart
18/Oct/2019NSEASI26456.2926464.6126374.8426448.62-7.670310,560,2654,998,891,916.00Chart
18/Oct/2019NSEBNK322.32322.32317.17319.29-3.030153,073,8162,583,286,581.00Chart
18/Oct/2019NSECG953.97954.43945.36948.88-5.090260,036,7234,424,167,346.00Chart
18/Oct/2019NSECNSMRGDS513.01513.01512.26512.26-0.75075,674,2211,579,850,567.00Chart
18/Oct/2019NSEINDUSTR1055.431055.431052.781052.78-2.6501,892,353155,340,824.10Chart
18/Oct/2019NSEINS120.78121.64120.78121.270.49023,972,92412,413,744.44Chart
18/Oct/2019NSELOTUSISLM1689.591689.591687.531687.53-2.0605,832,987691,237,011.40Chart
18/Oct/2019NSEMAINBOARD1071.101071.821069.011069.27-1.830237,389,8563,732,308,483.00Chart
18/Oct/2019NSEMERIGRW1277.781278.381273.241273.55-4.23093,602,7772,664,760,690.00Chart
18/Oct/2019NSEMERIVAL1133.871133.871121.301128.76-5.110138,938,6361,317,755,909.00Chart
18/Oct/2019NSEOILGAS224.60225.25224.60225.250.650788,73314,221,875.49Chart
18/Oct/2019NSEPENSION947.49948.95943.28944.83-2.660266,316,1794,486,306,551.00Chart
18/Oct/2019NSEPREMIUM2196.582200.712187.652198.702.12073,170,4091,266,583,433.00Chart
18/Oct/2019OANDO3.413.503.503.500.090547,9651,935,148.54Chart
18/Oct/2019OKOMUOIL54.9554.9554.9554.950.000349,55217,304,085.00Chart
18/Oct/2019PRESCO38.4038.4038.4038.400.00025,222872,681.20Chart
18/Oct/2019PRESTIGE0.500.510.500.510.0104,494,3032,286,901.50Chart
18/Oct/2019PZ6.155.705.555.55-0.6003,159,77117,792,136.95Chart
18/Oct/2019REDSTAREX4.054.054.054.050.0005,00022,000.00Chart
18/Oct/2019ROYALEX0.200.200.200.200.0002,191438.20Chart
18/Oct/2019SEPLAT517.00517.00517.00517.000.00012,1225,691,377.80Chart
18/Oct/2019SKYAVN4.194.194.194.190.0002,56610,238.34Chart
18/Oct/2019STANBIC36.2536.2536.2536.250.00022,666825,058.75Chart
18/Oct/2019STERLNBANK1.801.801.801.800.000421,433757,976.07Chart
18/Oct/2019TOTAL123.20123.20123.20123.200.00023,5432,707,133.50Chart
18/Oct/2019TRANSCORP1.011.031.011.020.0106,653,2256,784,930.61Chart
18/Oct/2019UAC-PROP1.111.001.001.00-0.1105,085,0005,085,000.00Chart
18/Oct/2019UACN6.706.506.406.40-0.3004,253,32827,435,852.25Chart
18/Oct/2019UBA5.805.805.705.75-0.05020,567,106119,060,333.30Chart
18/Oct/2019UBN7.007.007.007.000.000576,1153,984,771.15Chart
18/Oct/2019UCAP2.102.062.002.04-0.0605,183,20010,482,997.58Chart
18/Oct/2019UNILEVER26.7026.7026.7026.700.000119,9183,201,810.60Chart
18/Oct/2019UNIONDAC0.220.230.220.220.000595,000134,295.00Chart
18/Oct/2019UNITYBNK0.630.630.630.630.000109,06065,501.00Chart
18/Oct/2019UPDCREIT4.904.904.904.900.0002421,185.80Chart
18/Oct/2019UPL1.151.151.151.150.00054,80864,125.36Chart
18/Oct/2019VETBANK3.283.233.233.23-0.0501032.30Chart
18/Oct/2019VETGOODS5.205.155.155.15-0.0501051.50Chart
18/Oct/2019VETGRIF3012.0011.5011.5011.50-0.50010115.00Chart
18/Oct/2019VETINDETF10.6510.5610.5610.56-0.09010105.60Chart
18/Oct/2019VITAFOAM3.903.523.513.52-0.380763,2132,711,928.85Chart
18/Oct/2019VSPBONDETF177.58177.67177.67177.670.09027548,859.25Chart
18/Oct/2019WAPCO15.3015.1515.1515.15-0.150347,3925,271,459.60Chart
18/Oct/2019WAPIC0.350.350.350.350.0007,940,9292,549,702.14Chart
18/Oct/2019WEMABANK0.580.580.580.580.000248,996144,536.50Chart
18/Oct/2019ZENITHBANK17.7017.7017.0017.45-0.25021,005,325365,925,816.60Chart

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