NSE Today - TRW Stockbrokers Ltd

Date	Stock	Open	High	Low	Close	Change	Volume	Value	Chart
07/May/2021	ABBEYBDS	1.05	1.05	1.05	1.05	0.00	448	470.40	Chart
07/May/2021	ABCTRANS	0.31	0.31	0.31	0.31	0.00	157,472	52,897.03	Chart
07/May/2021	ACADEMY	0.40	0.40	0.40	0.40	0.00	160,000	64,000.00	Chart
07/May/2021	ACCESS	8.10	8.20	7.95	8.15	0.05	40,471,323	327,964,560.00	Chart
07/May/2021	AFRINSURE	0.20	0.20	0.20	0.20	0.00	61,686	12,337.20	Chart
07/May/2021	AFRIPRUD	5.55	5.55	5.55	5.55	0.00	116,769	673,677.80	Chart
07/May/2021	AFROMEDIA	0.20	0.20	0.20	0.20	0.00	10	2.00	Chart
07/May/2021	AIICO	1.29	1.26	1.23	1.26	-0.03	1,503,425	1,861,940.01	Chart
07/May/2021	AIRTELAFRI	930.00	930.00	930.00	930.00	0.00	152	127,224.00	Chart
07/May/2021	ARDOVA	14.75	14.75	14.75	14.75	0.00	342,391	5,037,331.95	Chart
07/May/2021	BERGER	6.10	6.10	6.10	6.10	0.00	23,740	159,058.00	Chart
07/May/2021	BOCGAS	12.25	12.25	12.25	12.25	0.00	26,678	302,310.38	Chart
07/May/2021	BUACEMENT	77.90	77.90	77.90	77.90	0.00	4,481,107	314,349,656.10	Chart
07/May/2021	CADBURY	7.80	8.40	8.20	8.40	0.60	606,198	5,023,172.80	Chart
07/May/2021	CAP	22.20	22.20	22.20	22.20	0.00	33,327	778,807.55	Chart
07/May/2021	CAVERTON	1.92	1.91	1.86	1.91	-0.01	403,970	767,723.20	Chart
07/May/2021	CHAMPION	2.17	2.17	2.17	2.17	0.00	33,746	72,540.92	Chart
07/May/2021	CHAMS	0.22	0.22	0.22	0.22	0.00	121,723	26,115.56	Chart
07/May/2021	CHIPLC	0.36	0.39	0.33	0.39	0.03	903,915	342,691.95	Chart
07/May/2021	CILEASING	5.00	5.00	5.00	5.00	0.00	8,137	36,616.50	Chart
07/May/2021	CONOIL	18.70	18.70	18.70	18.70	0.00	211,743	4,127,280.70	Chart
07/May/2021	CORNERST	0.54	0.54	0.54	0.54	0.00	20,000	11,600.00	Chart
07/May/2021	COURTVILLE	0.22	0.22	0.20	0.20	-0.02	9,463,716	1,932,705.24	Chart
07/May/2021	CUSTODIAN	5.80	5.90	5.90	5.90	0.10	244,785	1,450,095.50	Chart
07/May/2021	CUTIX	2.21	2.21	2.21	2.21	0.00	59,805	130,114.90	Chart
07/May/2021	DAARCOMM	0.20	0.20	0.20	0.20	0.00	5,750	1,150.00	Chart
07/May/2021	DANGCEM	211.60	211.60	211.60	211.60	0.00	18,246	3,935,006.60	Chart
07/May/2021	DANGSUGAR	17.55	17.75	17.50	17.70	0.15	9,383,243	164,824,910.00	Chart
07/May/2021	ETERNA	6.24	5.81	5.81	5.81	-0.43	593,653	3,518,204.68	Chart
07/May/2021	ETI	5.30	5.30	5.30	5.30	0.00	457,317	2,411,107.95	Chart
07/May/2021	FBNH	7.35	7.35	7.20	7.35	0.00	33,654,578	244,218,621.80	Chart
07/May/2021	FCMB	2.90	3.00	2.80	3.00	0.10	6,013,856	17,809,961.60	Chart
07/May/2021	FG132036S2	1049.00	1002.00	1002.00	1002.00	-47.00	5,000	5,009,985.00	Chart
07/May/2021	FIDELITYBK	2.22	2.24	2.16	2.24	0.02	3,613,522	7,988,074.54	Chart
07/May/2021	FIDSON	5.28	5.28	5.28	5.28	0.00	117,071	594,907.94	Chart
07/May/2021	FLOURMILL	31.00	31.00	31.00	31.00	0.00	266,239	7,908,874.70	Chart
07/May/2021	FTNCOCOA	0.40	0.40	0.40	0.40	0.00	525,500	211,201.46	Chart
07/May/2021	GLAXOSMITH	6.30	6.30	6.30	6.30	0.00	445,180	2,804,482.95	Chart
07/May/2021	GUARANTY	29.00	29.35	29.00	29.25	0.25	11,896,913	347,888,918.60	Chart
07/May/2021	GUINNESS	30.00	29.00	29.00	29.00	-1.00	1,678,571	48,780,506.25	Chart
07/May/2021	HONYFLOUR	1.15	1.19	1.15	1.19	0.04	1,452,179	1,697,359.51	Chart
07/May/2021	INITSPLC	0.43	0.40	0.40	0.40	-0.03	602,500	241,075.00	Chart
07/May/2021	INTBREW	5.30	5.30	5.30	5.30	0.00	153,225	818,049.90	Chart
07/May/2021	JAIZBANK	0.62	0.62	0.60	0.60	-0.02	2,581,927	1,561,710.56	Chart
07/May/2021	JAPAULGOLD	0.60	0.60	0.58	0.60	0.00	3,706,545	2,168,241.98	Chart
07/May/2021	JBERGER	21.00	21.00	21.00	21.00	0.00	261,598	5,493,688.75	Chart
07/May/2021	JOHNHOLT	0.54	0.59	0.59	0.59	0.05	191,963	112,687.49	Chart
07/May/2021	LASACO	1.56	1.56	1.56	1.56	0.00	164,182	240,732.94	Chart
07/May/2021	LINKASSURE	0.63	0.69	0.69	0.69	0.06	941,776	649,700.44	Chart
07/May/2021	LIVESTOCK	1.73	1.80	1.80	1.80	0.07	1,072,540	1,917,800.28	Chart
07/May/2021	MANSARD	0.88	0.90	0.89	0.90	0.02	2,641,599	2,364,673.55	Chart
07/May/2021	MAYBAKER	4.60	4.60	4.60	4.60	0.00	409,057	1,808,866.41	Chart
07/May/2021	MBENEFIT	0.39	0.38	0.37	0.37	-0.02	2,287,394	857,562.92	Chart
07/May/2021	MRS	10.90	10.90	10.90	10.90	0.00	20,890	241,263.50	Chart
07/May/2021	MTNN	162.00	162.00	162.00	162.00	0.00	160,101	25,914,994.50	Chart
07/May/2021	MULTIVERSE	0.20	0.20	0.20	0.20	0.00	41,000	8,200.00	Chart
07/May/2021	NAHCO	2.17	2.20	2.14	2.20	0.03	1,286,236	2,808,330.52	Chart
07/May/2021	NASCON	14.80	14.80	14.80	14.80	0.00	143,077	2,021,428.25	Chart
07/May/2021	NB	54.80	54.80	54.80	54.80	0.00	197,221	10,929,644.50	Chart
07/May/2021	NCR	2.27	2.27	2.27	2.27	0.00	90	218.40	Chart
07/May/2021	NEIMETH	1.82	1.82	1.82	1.82	0.00	83,287	152,045.70	Chart
07/May/2021	NEM	2.00	1.93	1.81	1.81	-0.19	1,564,092	2,990,327.72	Chart
07/May/2021	NESTLE	1420.00	1420.00	1420.00	1420.00	0.00	98,844	138,475,427.90	Chart
07/May/2021	NIGERINS	0.20	0.20	0.20	0.20	0.00	5,000	1,000.00	Chart
07/May/2021	NPFMCRFBK	1.73	1.87	1.73	1.87	0.14	421,947	755,262.54	Chart
07/May/2021	NSE30	1563.43	1567.44	1562.44	1567.42	3.99	166,523,289	2,763,454,128.00	Chart
07/May/2021	NSE50	1553.16	1561.31	1553.16	1561.31	8.15	129,499,892	2,162,401,638.00	Chart
07/May/2021	NSEAFRBVI	1011.90	1022.17	1010.67	1020.97	9.07	91,958,964	1,357,451,986.00	Chart
07/May/2021	NSEAFRHDYI	2159.73	2168.39	2153.72	2168.24	8.51	119,290,971	1,575,530,013.00	Chart
07/May/2021	NSEASI	39114.73	39199.15	39109.37	39198.75	84.02	238,931,780	2,952,817,343.00	Chart
07/May/2021	NSEBNK	350.35	354.53	350.35	354.25	3.90	105,313,730	1,368,037,838.00	Chart
07/May/2021	NSECG	1150.39	1155.62	1149.28	1155.32	4.93	168,077,789	2,343,040,422.00	Chart
07/May/2021	NSECNSMRGDS	561.53	561.80	560.83	561.80	0.27	14,854,656	388,135,323.60	Chart
07/May/2021	NSEGROWTH	1031.36	1031.36	1026.56	1026.56	-4.80	602,500	241,075.00	Chart
07/May/2021	NSEINDUSTR	1918.94	1918.94	1916.55	1916.55	-2.39	5,281,636	333,203,467.60	Chart
07/May/2021	NSEINS	199.19	200.37	195.25	197.06	-2.13	25,201,132	14,642,232.89	Chart
07/May/2021	NSELOTUSISLM	2704.48	2705.75	2702.28	2704.13	-0.35	19,722,789	790,277,164.80	Chart
07/May/2021	NSEMAINBOARD	1748.92	1754.18	1748.92	1754.18	5.26	123,821,593	1,427,753,098.00	Chart
07/May/2021	NSEMERIGRW	1675.06	1684.24	1673.03	1684.24	9.18	25,135,774	902,823,155.70	Chart
07/May/2021	NSEMERIVAL	1741.53	1747.66	1728.44	1747.66	6.13	111,783,534	1,234,937,994.00	Chart
07/May/2021	NSEOILGAS	279.60	285.19	279.25	285.19	5.59	2,133,810	273,761,677.50	Chart
07/May/2021	NSEPENSION	1410.68	1416.25	1407.04	1416.02	5.34	182,791,979	2,887,438,631.00	Chart
07/May/2021	NSEPREMIUM	3402.60	3407.00	3397.04	3406.28	3.68	114,507,687	1,524,823,170.00	Chart
07/May/2021	NSESOVBND	886.06	883.25	883.25	883.25	-2.81	5,000	5,009,985.00	Chart
07/May/2021	OANDO	3.00	3.10	3.10	3.10	0.10	506,358	1,555,927.46	Chart
07/May/2021	OKOMUOIL	103.00	103.00	103.00	103.00	0.00	1,097,546	113,116,800.80	Chart
07/May/2021	OMATEK	0.20	0.20	0.20	0.20	0.00	1,000	200.00	Chart
07/May/2021	PRESCO	72.00	72.00	72.00	72.00	0.00	25,125	1,763,812.50	Chart
07/May/2021	PRESTIGE	0.46	0.46	0.46	0.46	0.00	23,151	10,818.47	Chart
07/May/2021	PZ	5.15	5.15	5.15	5.15	0.00	59,167	302,294.55	Chart
07/May/2021	REDSTAREX	3.11	3.11	3.11	3.11	0.00	22,601	70,421.71	Chart
07/May/2021	REGALINS	0.29	0.31	0.29	0.31	0.02	2,359,250	707,882.50	Chart
07/May/2021	ROYALEX	0.60	0.65	0.60	0.65	0.05	2,207,463	1,373,005.49	Chart
07/May/2021	SCOA	2.15	2.15	2.15	2.15	0.00	4,000	8,600.00	Chart
07/May/2021	SEPLAT	604.40	620.00	620.00	620.00	15.60	401,679	248,657,817.60	Chart
07/May/2021	SFSREIT	68.60	68.60	68.60	68.60	0.00	100	7,000.00	Chart
07/May/2021	SOVRENINS	0.25	0.27	0.23	0.27	0.02	7,547,223	1,911,940.32	Chart
07/May/2021	STANBIC	45.90	47.00	47.00	47.00	1.10	454,379	21,317,162.05	Chart
07/May/2021	STERLNBANK	1.58	1.59	1.58	1.59	0.01	716,176	1,130,793.76	Chart
07/May/2021	STUDPRESS	1.78	1.78	1.78	1.78	0.00	400	712.00	Chart
07/May/2021	SUNUASSUR	0.59	0.55	0.54	0.54	-0.05	587,144	319,035.90	Chart
07/May/2021	TANTALIZER	0.20	0.20	0.20	0.20	0.00	2,500	500.00	Chart
07/May/2021	TOTAL	142.00	142.00	142.00	142.00	0.00	77,986	10,865,115.10	Chart
07/May/2021	TRANSCOHOT	3.25	3.25	3.25	3.25	0.00	2,952	10,512.64	Chart
07/May/2021	TRANSCORP	0.87	0.88	0.83	0.85	-0.02	7,766,562	6,538,492.18	Chart
07/May/2021	UAC-PROP	0.76	0.76	0.76	0.76	0.00	122,025	92,945.37	Chart
07/May/2021	UACN	10.30	10.30	10.30	10.30	0.00	7,927,125	81,667,147.20	Chart
07/May/2021	UBA	7.20	7.25	7.15	7.15	-0.05	13,623,722	98,079,734.20	Chart
07/May/2021	UBN	4.95	5.40	5.25	5.40	0.45	3,138,537	16,855,032.65	Chart
07/May/2021	UCAP	5.80	5.84	5.80	5.82	0.02	6,212,448	36,085,208.70	Chart
07/May/2021	UHOMREIT	36.60	36.60	36.60	36.60	0.00	536	17,688.00	Chart
07/May/2021	UNILEVER	12.40	12.40	12.40	12.40	0.00	111,371	1,387,093.40	Chart
07/May/2021	UNITYBNK	0.62	0.60	0.60	0.60	-0.02	333,647	200,228.20	Chart
07/May/2021	UNIVINSURE	0.20	0.20	0.20	0.20	0.00	240,000	48,000.00	Chart
07/May/2021	UPDCREIT	5.60	5.60	5.60	5.60	0.00	3,608	21,678.00	Chart
07/May/2021	VETBANK	3.55	3.55	3.55	3.55	0.00	4,000	14,200.00	Chart
07/May/2021	VETGOODS	5.59	5.62	5.62	5.62	0.03	10	56.20	Chart
07/May/2021	VETGRIF30	16.84	16.51	16.51	16.51	-0.33	10	165.10	Chart
07/May/2021	VETINDETF	19.48	19.25	19.25	19.25	-0.23	10	192.50	Chart
07/May/2021	VITAFOAM	9.00	9.00	9.00	9.00	0.00	671,575	5,894,020.90	Chart
07/May/2021	WAPCO	21.00	21.00	20.55	20.55	-0.45	665,411	13,850,824.45	Chart
07/May/2021	WAPIC	0.54	0.53	0.51	0.51	-0.03	4,596,295	2,360,988.97	Chart
07/May/2021	WEMABANK	0.61	0.61	0.58	0.58	-0.03	3,301,666	1,956,294.96	Chart
07/May/2021	ZENITHBANK	21.95	22.20	21.90	22.20	0.25	25,512,627	562,201,611.40	Chart