NSE Today - TRW Stockbrokers Ltd

Date	Stock	Open	High	Low	Close	Change	Volume	Value	Chart
20/Apr/2018	ABCTRANS	0.48	0.48	0.48	0.48	0.00	60	27.60	Chart
20/Apr/2018	ACCESS	11.30	11.30	11.20	11.20	-0.10	17,982,241	203,051,412.10	Chart
20/Apr/2018	AFRIPRUD	4.20	4.20	4.20	4.20	0.00	232,438	1,007,833.64	Chart
20/Apr/2018	AGLEVENT	0.57	0.55	0.55	0.55	-0.02	199,822	109,907.34	Chart
20/Apr/2018	AIICO	0.68	0.68	0.67	0.68	0.00	513,627	346,903.36	Chart
20/Apr/2018	AIRSERVICE	4.90	4.90	4.90	4.90	0.00	5,956	28,010.00	Chart
20/Apr/2018	ALEX	9.20	9.20	9.20	9.20	0.00	1,400	12,250.00	Chart
20/Apr/2018	BERGER	9.85	9.40	9.40	9.40	-0.45	136,306	1,281,340.00	Chart
20/Apr/2018	BETAGLAS	75.50	75.50	75.50	75.50	0.00	1,880	141,445.00	Chart
20/Apr/2018	BOCGAS	4.60	4.60	4.60	4.60	0.00	11,622	51,084.14	Chart
20/Apr/2018	CADBURY	14.50	14.50	14.50	14.50	0.00	153,352	2,209,794.70	Chart
20/Apr/2018	CAP	38.75	38.75	38.75	38.75	0.00	46,556	1,737,770.80	Chart
20/Apr/2018	CAPOIL	0.35	0.34	0.34	0.34	-0.01	236,450	80,397.50	Chart
20/Apr/2018	CAVERTON	2.49	2.51	2.50	2.50	0.01	4,615,729	11,544,746.43	Chart
20/Apr/2018	CCNN	19.50	19.50	19.50	19.50	0.00	230,010	4,469,431.20	Chart
20/Apr/2018	CHAMPION	2.40	2.40	2.40	2.40	0.00	165,431	377,182.68	Chart
20/Apr/2018	CHAMS	0.48	0.48	0.48	0.48	0.00	510	234.60	Chart
20/Apr/2018	CILEASING	1.41	1.34	1.34	1.34	-0.07	532,262	722,061.07	Chart
20/Apr/2018	CONOIL	33.45	33.45	33.45	33.45	0.00	20,000	649,463.00	Chart
20/Apr/2018	CONTINSURE	1.75	1.75	1.75	1.75	0.00	744	1,243.28	Chart
20/Apr/2018	CORNERST	0.36	0.37	0.35	0.35	-0.01	2,000,000	710,000.00	Chart
20/Apr/2018	COURTVILLE	0.22	0.22	0.22	0.22	0.00	326,060	71,732.60	Chart
20/Apr/2018	CUSTODIAN	5.09	5.09	5.09	5.09	0.00	171,198	879,318.75	Chart
20/Apr/2018	CUTIX	2.81	2.81	2.81	2.81	0.00	31,610	90,980.56	Chart
20/Apr/2018	DANGCEM	252.50	249.50	249.50	249.50	-3.00	358,122	89,180,266.20	Chart
20/Apr/2018	DANGFLOUR	13.40	13.65	13.35	13.60	0.20	1,074,143	14,480,870.25	Chart
20/Apr/2018	DANGSUGAR	22.00	21.40	21.20	21.40	-0.60	1,095,526	23,350,394.30	Chart
20/Apr/2018	DIAMONDBNK	1.95	1.97	1.94	1.97	0.02	2,362,949	4,626,314.07	Chart
20/Apr/2018	DUNLOP	0.33	0.33	0.33	0.33	0.00	72,050	23,056.00	Chart
20/Apr/2018	EQUITYASUR	0.30	0.30	0.30	0.30	0.00	50,000	14,500.00	Chart
20/Apr/2018	ETERNA	6.84	6.52	6.50	6.52	-0.32	1,081,533	7,106,155.55	Chart
20/Apr/2018	ETI	19.50	19.50	19.50	19.50	0.00	88,545	1,696,017.65	Chart
20/Apr/2018	FBNH	12.25	12.85	12.35	12.85	0.60	19,384,099	244,682,901.90	Chart
20/Apr/2018	FCMB	2.40	2.51	2.40	2.51	0.11	12,622,438	31,465,470.77	Chart
20/Apr/2018	FG122020S1	103.00	105.10	105.10	105.10	2.10	3,520	3,699,520.00	Chart
20/Apr/2018	FGS201912	90.00	100.00	100.00	100.00	10.00	100	100,000.00	Chart
20/Apr/2018	FGS201916	50.00	85.00	85.00	85.00	35.00	50	42,500.00	Chart
20/Apr/2018	FIDELITYBK	2.55	2.66	2.54	2.57	0.02	7,989,656	20,695,248.12	Chart
20/Apr/2018	FIDSON	6.04	6.04	6.04	6.04	0.00	22,008	126,351.92	Chart
20/Apr/2018	FIRSTALUM	0.49	0.49	0.49	0.49	0.00	400	200.00	Chart
20/Apr/2018	FLOURMILL	37.00	35.20	35.20	35.20	-1.80	473,488	16,683,257.85	Chart
20/Apr/2018	FO	37.45	37.45	37.45	37.45	0.00	384,005	14,362,943.90	Chart
20/Apr/2018	FTNCOCOA	0.20	0.20	0.20	0.20	0.00	261,000	52,200.00	Chart
20/Apr/2018	GLAXOSMITH	31.55	33.10	30.30	30.30	-1.25	1,740,637	56,462,519.00	Chart
20/Apr/2018	GUARANTY	44.90	44.85	43.90	44.85	-0.05	4,903,679	215,580,229.30	Chart
20/Apr/2018	GUINNESS	103.00	103.00	103.00	103.00	0.00	1,127,896	116,201,332.10	Chart
20/Apr/2018	HMARKINS	0.28	0.29	0.29	0.29	0.01	880,000	255,200.00	Chart
20/Apr/2018	HONYFLOUR	2.60	2.55	2.55	2.55	-0.05	659,471	1,684,057.97	Chart
20/Apr/2018	INTBREW	50.00	47.50	47.50	47.50	-2.50	744,571	35,387,114.65	Chart
20/Apr/2018	JAIZBANK	0.90	0.89	0.86	0.86	-0.04	942,584	815,569.08	Chart
20/Apr/2018	JAPAULOIL	0.55	0.53	0.53	0.53	-0.02	2,558,634	1,356,076.02	Chart
20/Apr/2018	JBERGER	27.00	27.00	27.00	27.00	0.00	82,818	2,124,308.70	Chart
20/Apr/2018	JOHNHOLT	0.54	0.55	0.55	0.55	0.01	1,300,000	714,892.80	Chart
20/Apr/2018	LASACO	0.38	0.37	0.37	0.37	-0.01	16,034,900	5,933,025.82	Chart
20/Apr/2018	LAWUNION	0.82	0.82	0.82	0.82	0.00	10,739	8,615.98	Chart
20/Apr/2018	LEARNAFRCA	1.15	1.20	1.20	1.20	0.05	126,146	151,081.20	Chart
20/Apr/2018	LINKASSURE	0.80	0.80	0.79	0.79	-0.01	1,457,430	1,155,262.20	Chart
20/Apr/2018	LIVESTOCK	0.87	0.83	0.83	0.83	-0.04	590,010	492,128.62	Chart
20/Apr/2018	MANSARD	2.41	2.41	2.41	2.41	0.00	13,005	32,667.60	Chart
20/Apr/2018	MAYBAKER	2.80	2.80	2.80	2.80	0.00	242,447	693,459.48	Chart
20/Apr/2018	MBENEFIT	0.30	0.29	0.29	0.29	-0.01	2,224,200	645,018.00	Chart
20/Apr/2018	MEYER	0.68	0.68	0.68	0.68	0.00	5,000	3,250.00	Chart
20/Apr/2018	MOBIL	181.00	172.00	172.00	172.00	-9.00	154,130	27,243,301.60	Chart
20/Apr/2018	MRS	28.35	28.35	28.35	28.35	0.00	70,294	2,023,534.30	Chart
20/Apr/2018	MULTIVERSE	0.20	0.20	0.20	0.20	0.00	110,000	22,000.00	Chart
20/Apr/2018	NAHCO	3.95	4.00	3.76	3.90	-0.05	1,980,436	7,777,143.65	Chart
20/Apr/2018	NASCON	20.50	20.25	20.25	20.25	-0.25	324,765	6,591,205.75	Chart
20/Apr/2018	NB	125.80	129.00	125.50	126.10	0.30	1,420,811	179,319,894.70	Chart
20/Apr/2018	NCR	6.30	6.30	6.30	6.30	0.00	10,500	63,000.00	Chart
20/Apr/2018	NEIMETH	0.78	0.78	0.78	0.78	0.00	12,509	9,381.75	Chart
20/Apr/2018	NEM	2.55	2.62	2.62	2.62	0.07	292,800	764,548.00	Chart
20/Apr/2018	NESTLE	1422.50	1422.50	1422.50	1422.50	0.00	14,960	21,948,387.20	Chart
20/Apr/2018	NIGERINS	0.32	0.31	0.31	0.31	-0.01	1,600,000	496,000.00	Chart
20/Apr/2018	NNFM	6.85	6.85	6.85	6.85	0.00	93,000	664,950.00	Chart
20/Apr/2018	NPFMCRFBK	2.02	2.02	2.02	2.02	0.00	4,024	7,726.08	Chart
20/Apr/2018	NSE30	1840.18	1845.11	1836.22	1840.84	0.66	124,200,254	2,630,005,502.00	Chart
20/Apr/2018	NSE50	2087.15	2089.32	2076.50	2083.71	-3.44	146,028,507	2,394,519,723.00	Chart
20/Apr/2018	NSEASEM	972.61	966.49	966.49	966.49	-6.12	236,450	80,397.50	Chart
20/Apr/2018	NSEASI	40874.09	40893.97	40735.76	40814.89	-59.20	242,055,421	3,026,914,456.00	Chart
20/Apr/2018	NSEBNK	510.24	514.28	509.90	514.04	3.80	104,611,274	1,507,455,298.00	Chart
20/Apr/2018	NSECG	1629.05	1639.74	1628.05	1639.18	10.13	123,622,954	2,433,156,069.00	Chart
20/Apr/2018	NSECNSMRGDS	960.22	966.80	952.55	952.67	-7.55	8,004,666	436,753,683.10	Chart
20/Apr/2018	NSEINDUSTR	2180.95	2182.93	2154.20	2172.59	-8.36	3,246,452	208,450,594.40	Chart
20/Apr/2018	NSEINS	148.02	148.08	147.58	148.08	0.06	25,492,782	10,796,402.60	Chart
20/Apr/2018	NSELOTUSISLM	2681.44	2681.23	2644.73	2644.73	-36.71	9,354,451	532,743,853.40	Chart
20/Apr/2018	NSEMAINBOARD	1787.56	1794.62	1778.41	1784.72	-2.84	152,696,415	1,303,811,942.00	Chart
20/Apr/2018	NSEOILGAS	346.49	355.22	346.49	352.82	6.33	1,835,653	112,480,299.90	Chart
20/Apr/2018	NSEPENSION	1589.43	1597.29	1583.37	1588.94	-0.49	158,498,336	2,758,653,841.00	Chart
20/Apr/2018	NSEPREMIUM	2978.91	2978.91	2956.83	2975.03	-3.88	89,359,006	1,723,102,515.00	Chart
20/Apr/2018	OANDO	9.85	9.85	9.60	9.60	-0.25	19,032,646	184,647,366.40	Chart
20/Apr/2018	OKOMUOIL	73.50	73.50	73.50	73.50	0.00	51,946	3,817,924.50	Chart
20/Apr/2018	PHARMDEKO	2.25	2.25	2.25	2.25	0.00	4,000	9,440.00	Chart
20/Apr/2018	PORTPAINT	2.05	2.05	2.05	2.05	0.00	1,000	2,050.00	Chart
20/Apr/2018	PRESCO	68.65	68.15	66.00	66.00	-2.65	2,322,072	153,514,920.70	Chart
20/Apr/2018	PRESTIGE	0.51	0.51	0.51	0.51	0.00	1,100	561.00	Chart
20/Apr/2018	PZ	22.50	22.50	22.50	22.50	0.00	87,108	1,872,921.85	Chart
20/Apr/2018	REDSTAREX	5.70	5.70	5.70	5.70	0.00	4,299	24,649.05	Chart
20/Apr/2018	REGALINS	0.30	0.30	0.30	0.30	0.00	42,100	12,410.00	Chart
20/Apr/2018	ROYALEX	0.30	0.31	0.30	0.30	0.00	242,998	74,244.40	Chart
20/Apr/2018	RTBRISCOE	0.48	0.48	0.48	0.48	0.00	3,000	1,380.00	Chart
20/Apr/2018	SEPLAT	702.00	737.10	737.10	737.10	35.10	64,325	47,413,957.50	Chart
20/Apr/2018	SKYEBANK	0.99	0.98	0.95	0.95	-0.04	3,305,889	3,150,885.70	Chart
20/Apr/2018	SKYESHELT	100.00	100.00	100.00	100.00	0.00	190	18,050.00	Chart
20/Apr/2018	SOVRENINS	0.23	0.22	0.22	0.22	-0.01	7,500,000	1,650,000.00	Chart
20/Apr/2018	STACO	0.48	0.48	0.48	0.48	0.00	2,000	920.00	Chart
20/Apr/2018	STANBIC	49.00	49.00	49.00	49.00	0.00	25,148	1,239,260.15	Chart
20/Apr/2018	STERLNBANK	1.69	1.70	1.61	1.70	0.01	17,737,666	28,924,039.48	Chart
20/Apr/2018	TOTAL	233.80	233.80	233.80	233.80	0.00	61,366	13,680,944.00	Chart
20/Apr/2018	TRANSCOHOT	7.45	7.45	7.45	7.45	0.00	585	4,153.50	Chart
20/Apr/2018	TRANSCORP	1.70	1.68	1.62	1.63	-0.07	9,461,842	15,446,670.89	Chart
20/Apr/2018	TRANSEXPR	0.86	0.86	0.86	0.86	0.00	2,000	1,700.00	Chart
20/Apr/2018	TRIPPLEG	0.88	0.88	0.88	0.88	0.00	5,000,000	4,200,000.00	Chart
20/Apr/2018	UAC-PROP	2.58	2.58	2.58	2.58	0.00	108,547	280,895.35	Chart
20/Apr/2018	UACN	16.95	16.95	16.90	16.90	-0.05	917,879	15,586,076.60	Chart
20/Apr/2018	UBA	11.15	11.35	11.15	11.20	0.05	18,941,013	212,127,788.20	Chart
20/Apr/2018	UBN	6.10	6.10	6.10	6.10	0.00	311,491	1,919,314.25	Chart
20/Apr/2018	UCAP	3.32	3.38	3.25	3.25	-0.07	1,599,634	5,275,899.35	Chart
20/Apr/2018	UNILEVER	54.85	53.00	53.00	53.00	-1.85	278,333	15,120,210.90	Chart
20/Apr/2018	UNITYBNK	1.33	1.27	1.27	1.27	-0.06	154,105	196,713.35	Chart
20/Apr/2018	UPL	2.25	2.25	2.25	2.25	0.00	46,317	103,865.12	Chart
20/Apr/2018	VETGRIF30	18.80	18.84	18.84	18.84	0.04	5,307	99,983.88	Chart
20/Apr/2018	VITAFOAM	3.10	3.10	3.10	3.10	0.00	291,811	862,108.20	Chart
20/Apr/2018	WAPCO	46.75	46.40	45.15	45.95	-0.80	2,435,568	111,543,860.70	Chart
20/Apr/2018	WAPIC	0.52	0.54	0.53	0.53	0.01	1,292,237	687,137.36	Chart
20/Apr/2018	WEMABANK	0.90	0.94	0.86	0.94	0.04	4,100,396	3,732,606.99	Chart
20/Apr/2018	ZENITHBANK	27.00	27.00	26.95	27.00	0.00	30,193,638	815,102,328.10	Chart