NSE Today - TRW Stockbrokers Ltd

Date	Stock	Open	High	Low	Close	Change	Volume	Value	Chart
15/Aug/2018	ABCTRANS	0.36	0.36	0.36	0.36	0.00	1,250	450.00	Chart
15/Aug/2018	ACCESS	9.60	9.70	9.50	9.65	0.05	11,251,785	107,293,349.40	Chart
15/Aug/2018	AFRIPRUD	4.00	4.05	3.97	4.05	0.05	1,341,031	5,373,653.10	Chart
15/Aug/2018	AGLEVENT	0.44	0.44	0.44	0.44	0.00	13,000	5,540.00	Chart
15/Aug/2018	AIICO	0.70	0.70	0.69	0.69	-0.01	4,162,422	2,882,497.21	Chart
15/Aug/2018	AIRSERVICE	4.95	4.50	4.50	4.50	-0.45	86,518	389,331.00	Chart
15/Aug/2018	BERGER	7.20	6.60	6.50	6.50	-0.70	228,128	1,504,779.80	Chart
15/Aug/2018	BETAGLAS	78.00	78.00	78.00	78.00	0.00	145,233	11,251,326.65	Chart
15/Aug/2018	BOCGAS	4.21	4.21	4.21	4.21	0.00	3,336	12,903.44	Chart
15/Aug/2018	CADBURY	10.10	10.00	10.00	10.00	-0.10	296,838	2,965,428.45	Chart
15/Aug/2018	CAP	28.35	28.35	28.35	28.35	0.00	9,809	281,843.30	Chart
15/Aug/2018	CAPHOTEL	3.10	3.10	3.10	3.10	0.00	19,878	55,459.62	Chart
15/Aug/2018	CAVERTON	1.90	1.90	1.90	1.90	0.00	148,850	288,795.08	Chart
15/Aug/2018	CCNN	30.90	30.90	30.90	30.90	0.00	15,200	423,320.00	Chart
15/Aug/2018	CHAMPION	1.85	1.85	1.85	1.85	0.00	261	482.85	Chart
15/Aug/2018	CHAMS	0.34	0.34	0.34	0.34	0.00	50	17.00	Chart
15/Aug/2018	CILEASING	2.55	2.50	2.50	2.50	-0.05	1,193,643	3,026,552.33	Chart
15/Aug/2018	CONOIL	24.30	24.30	24.30	24.30	0.00	22,719	520,333.25	Chart
15/Aug/2018	CONTINSURE	1.53	1.53	1.53	1.53	0.00	325,000	495,032.00	Chart
15/Aug/2018	CORNERST	0.25	0.23	0.23	0.23	-0.02	447,485	104,396.50	Chart
15/Aug/2018	COURTVILLE	0.20	0.20	0.20	0.20	0.00	200,000	40,000.00	Chart
15/Aug/2018	CUSTODIAN	5.64	5.42	5.42	5.42	-0.22	333,945	1,894,655.16	Chart
15/Aug/2018	CUTIX	4.00	4.00	4.00	4.00	0.00	300,156	1,233,645.56	Chart
15/Aug/2018	DAARCOMM	0.44	0.44	0.44	0.44	0.00	46,040	18,416.00	Chart
15/Aug/2018	DANGCEM	214.00	214.00	214.00	214.00	0.00	203,707	43,274,609.00	Chart
15/Aug/2018	DANGFLOUR	8.00	8.00	8.00	7.60	-0.40	957,252	7,434,782.90	Chart
15/Aug/2018	DANGSUGAR	15.15	15.10	14.90	15.10	-0.05	1,084,302	16,342,311.10	Chart
15/Aug/2018	DEAPCAP	0.44	0.44	0.44	0.44	0.00	36,452	14,580.80	Chart
15/Aug/2018	DIAMONDBNK	1.15	1.14	1.10	1.10	-0.05	3,482,865	3,907,318.17	Chart
15/Aug/2018	DUNLOP	0.20	0.20	0.20	0.20	0.00	401,800	80,360.00	Chart
15/Aug/2018	ENAMELWA	22.10	22.10	22.10	22.10	0.00	20	446.00	Chart
15/Aug/2018	EQUITYASUR	0.20	0.20	0.20	0.20	0.00	335,000	69,471.60	Chart
15/Aug/2018	ETERNA	6.50	6.40	6.35	6.40	-0.10	350,505	2,237,546.55	Chart
15/Aug/2018	ETI	21.00	21.00	21.00	21.00	0.00	66,977	1,402,330.90	Chart
15/Aug/2018	ETRANZACT	3.95	3.95	3.95	3.95	0.00	200	790.00	Chart
15/Aug/2018	FBNH	9.55	9.85	9.45	9.85	0.30	8,135,614	78,652,166.90	Chart
15/Aug/2018	FCMB	1.84	1.85	1.81	1.84	0.00	21,008,406	38,663,084.14	Chart
15/Aug/2018	FGS2019S1	873.01	910.00	910.00	910.00	36.99	100	91,000.20	Chart
15/Aug/2018	FIDELITYBK	1.66	1.81	1.68	1.68	0.02	6,867,890	11,971,876.49	Chart
15/Aug/2018	FIDSON	6.15	6.15	6.15	6.15	0.00	500	2,775.00	Chart
15/Aug/2018	FIRSTALUM	0.40	0.40	0.40	0.40	0.00	55,040	24,217.60	Chart
15/Aug/2018	FLOURMILL	22.00	22.00	21.10	22.00	0.00	1,277,914	27,193,209.60	Chart
15/Aug/2018	FO	23.00	24.00	23.15	23.15	0.15	700,949	16,608,832.30	Chart
15/Aug/2018	FTNCOCOA	0.20	0.20	0.20	0.20	0.00	10,040	2,008.00	Chart
15/Aug/2018	GLAXOSMITH	15.30	15.30	15.30	15.30	0.00	189,006	2,781,912.50	Chart
15/Aug/2018	GUARANTY	38.25	38.25	37.90	38.05	-0.20	20,647,276	785,449,277.70	Chart
15/Aug/2018	GUINNESS	90.00	90.00	90.00	90.00	0.00	1,885,734	169,721,341.60	Chart
15/Aug/2018	HMARKINS	0.35	0.32	0.32	0.32	-0.03	326,428	105,399.80	Chart
15/Aug/2018	HONYFLOUR	1.70	1.70	1.70	1.70	0.00	552,928	876,933.36	Chart
15/Aug/2018	IKEJAHOTEL	2.79	2.79	2.79	2.79	0.00	20,200	50,904.00	Chart
15/Aug/2018	INFINITY	1.42	1.42	1.42	1.42	0.00	40	54.00	Chart
15/Aug/2018	INITSPLC	0.62	0.62	0.62	0.62	0.00	100	68.00	Chart
15/Aug/2018	INTBREW	35.20	35.20	35.20	35.20	0.00	53,882	1,734,438.45	Chart
15/Aug/2018	JAIZBANK	0.59	0.56	0.54	0.56	-0.03	2,022,170	1,103,932.12	Chart
15/Aug/2018	JAPAULOIL	0.27	0.29	0.26	0.26	-0.01	1,602,880	446,802.50	Chart
15/Aug/2018	JBERGER	25.00	25.00	25.00	25.00	0.00	158,715	3,926,387.20	Chart
15/Aug/2018	JOHNHOLT	0.58	0.58	0.58	0.58	0.00	900	480.20	Chart
15/Aug/2018	LASACO	0.33	0.32	0.30	0.32	-0.01	1,718,360	518,748.00	Chart
15/Aug/2018	LAWUNION	0.90	0.90	0.90	0.90	0.00	500	445.00	Chart
15/Aug/2018	LEARNAFRCA	1.27	1.15	1.15	1.15	-0.12	253,994	292,093.21	Chart
15/Aug/2018	LINKASSURE	0.62	0.68	0.67	0.68	0.06	1,350,000	917,000.00	Chart
15/Aug/2018	LIVESTOCK	0.69	0.68	0.63	0.63	-0.06	732,639	471,709.12	Chart
15/Aug/2018	MAYBAKER	2.28	2.35	2.28	2.35	0.07	905,578	2,081,320.08	Chart
15/Aug/2018	MBENEFIT	0.33	0.33	0.32	0.33	0.00	500,060	162,122.27	Chart
15/Aug/2018	MCNICHOLS	0.72	0.72	0.72	0.72	0.00	500	333.45	Chart
15/Aug/2018	MEDVIEWAIR	1.93	1.93	1.93	1.93	0.00	160	336.00	Chart
15/Aug/2018	MOBIL	180.00	180.00	180.00	180.00	0.00	60,721	10,758,937.50	Chart
15/Aug/2018	MRS	28.55	28.55	28.55	28.55	0.00	960	24,672.00	Chart
15/Aug/2018	MULTITREX	0.36	0.36	0.36	0.36	0.00	40	13.20	Chart
15/Aug/2018	NAHCO	4.00	4.00	4.00	4.00	0.00	255,608	958,384.98	Chart
15/Aug/2018	NASCON	20.50	20.30	20.00	20.30	-0.20	497,011	10,005,845.80	Chart
15/Aug/2018	NB	103.00	103.00	103.00	103.00	0.00	1,820,796	187,480,711.70	Chart
15/Aug/2018	NCR	6.30	6.30	6.30	6.30	0.00	2,715	16,230.30	Chart
15/Aug/2018	NEIMETH	0.79	0.77	0.73	0.73	-0.06	1,569,159	1,168,992.62	Chart
15/Aug/2018	NEM	2.95	2.95	2.95	2.95	0.00	563,076	1,650,956.82	Chart
15/Aug/2018	NESF	552.20	552.20	552.20	552.20	0.00	80	48,576.00	Chart
15/Aug/2018	NESTLE	1560.00	1500.00	1500.00	1500.00	-60.00	81,546	122,313,165.00	Chart
15/Aug/2018	NIGERINS	0.39	0.39	0.39	0.39	0.00	48,207	19,722.62	Chart
15/Aug/2018	NOTORE	62.50	62.50	62.50	62.50	0.00	670,145	41,884,037.50	Chart
15/Aug/2018	NPFMCRFBK	1.62	1.70	1.65	1.65	0.03	405,200	678,390.00	Chart
15/Aug/2018	NSE30	1593.83	1594.50	1581.73	1582.74	-11.09	130,929,463	2,747,726,318.00	Chart
15/Aug/2018	NSE50	1829.52	1830.19	1815.41	1816.04	-13.48	126,649,810	2,404,754,603.00	Chart
15/Aug/2018	NSEASEM	809.92	809.92	809.92	809.92	0.00	600	401.45	Chart
15/Aug/2018	NSEASI	35288.23	35300.21	35061.28	35074.82	-213.41	209,520,314	2,903,743,649.00	Chart
15/Aug/2018	NSEBNK	447.19	447.56	441.60	442.57	-4.62	97,266,575	1,691,324,888.00	Chart
15/Aug/2018	NSECG	1413.00	1413.89	1400.67	1403.84	-9.16	122,048,225	2,491,069,096.00	Chart
15/Aug/2018	NSECNSMRGDS	847.05	847.05	833.71	834.64	-12.41	9,376,487	566,738,875.40	Chart
15/Aug/2018	NSEINDUSTR	1694.61	1704.31	1694.16	1694.16	-0.45	2,839,254	110,170,143.50	Chart
15/Aug/2018	NSEINS	139.14	139.38	138.16	139.19	0.05	11,610,944	7,636,769.52	Chart
15/Aug/2018	NSELOTUSISLM	2426.14	2426.14	2402.78	2406.38	-19.76	6,241,052	437,281,049.60	Chart
15/Aug/2018	NSEMAINBOARD	1588.54	1589.54	1572.98	1573.07	-15.47	137,435,772	1,847,341,092.00	Chart
15/Aug/2018	NSEOILGAS	297.25	298.94	294.99	294.99	-2.26	4,071,920	68,658,675.25	Chart
15/Aug/2018	NSEPENSION	1322.75	1324.97	1316.19	1318.78	-3.97	159,623,881	2,786,027,189.00	Chart
15/Aug/2018	NSEPREMIUM	2500.61	2500.61	2490.71	2496.26	-4.35	72,084,542	1,056,402,557.00	Chart
15/Aug/2018	NSLTECH	0.27	0.25	0.25	0.25	-0.02	300,000	75,000.00	Chart
15/Aug/2018	OANDO	5.00	5.15	4.55	4.55	-0.45	2,812,075	13,616,626.95	Chart
15/Aug/2018	OKOMUOIL	73.10	73.10	73.10	73.10	0.00	244,144	18,429,743.20	Chart
15/Aug/2018	PORTPAINT	2.25	2.25	2.25	2.25	0.00	50,000	123,500.00	Chart
15/Aug/2018	PRESCO	60.00	60.00	60.00	60.00	0.00	2,769,019	166,228,334.80	Chart
15/Aug/2018	PRESTIGE	0.57	0.57	0.57	0.57	0.00	40,595	23,951.05	Chart
15/Aug/2018	PZ	14.05	14.05	14.05	14.05	0.00	64,019	908,730.85	Chart
15/Aug/2018	REDSTAREX	5.70	5.70	5.70	5.70	0.00	7,600	39,140.00	Chart
15/Aug/2018	REGALINS	0.24	0.24	0.22	0.24	0.00	554,640	126,763.60	Chart
15/Aug/2018	ROYALEX	0.27	0.27	0.27	0.27	0.00	159,936	40,025.60	Chart
15/Aug/2018	SEPLAT	650.00	650.00	650.00	650.00	0.00	2,592	1,685,770.00	Chart
15/Aug/2018	SKYEBANK	0.56	0.58	0.55	0.57	0.01	1,377,335	772,685.48	Chart
15/Aug/2018	SOVRENINS	0.25	0.25	0.23	0.25	0.00	5,765,135	1,341,103.75	Chart
15/Aug/2018	STANBIC	50.00	50.00	50.00	50.00	0.00	1,024,965	51,231,342.25	Chart
15/Aug/2018	STERLNBANK	1.37	1.35	1.35	1.35	-0.02	2,962,051	4,044,082.97	Chart
15/Aug/2018	STUDPRESS	1.99	1.99	1.99	1.99	0.00	100	195.00	Chart
15/Aug/2018	TOTAL	185.00	190.00	190.00	190.00	5.00	122,359	23,230,628.70	Chart
15/Aug/2018	TOURIST	3.50	3.50	3.50	3.50	0.00	100	315.00	Chart
15/Aug/2018	TRANSCORP	1.11	1.13	1.09	1.11	0.00	14,723,527	16,311,535.23	Chart
15/Aug/2018	TRIPPLEG	0.88	0.88	0.88	0.88	0.00	250	200.00	Chart
15/Aug/2018	UAC-PROP	1.90	1.75	1.71	1.71	-0.19	1,201,423	2,075,490.09	Chart
15/Aug/2018	UACN	12.65	12.60	12.60	12.60	-0.05	440,861	5,588,929.75	Chart
15/Aug/2018	UBA	9.10	9.10	8.70	8.90	-0.20	28,267,255	255,039,508.50	Chart
15/Aug/2018	UBN	5.75	5.75	5.60	5.60	-0.15	589,567	3,320,577.15	Chart
15/Aug/2018	UCAP	3.00	3.00	2.79	3.00	0.00	2,233,086	6,530,979.04	Chart
15/Aug/2018	UNILEVER	53.00	53.00	53.00	53.00	0.00	347,763	18,377,854.40	Chart
15/Aug/2018	UNIONDAC	0.27	0.29	0.28	0.28	0.01	3,557,346	1,018,988.89	Chart
15/Aug/2018	UNITYBNK	0.88	0.91	0.90	0.90	0.02	4,281,337	3,859,941.10	Chart
15/Aug/2018	UNIVINSURE	0.44	0.44	0.44	0.44	0.00	10,201	4,080.40	Chart
15/Aug/2018	UPDCREIT	9.00	9.00	9.00	9.00	0.00	10,000	81,000.00	Chart
15/Aug/2018	UPL	2.30	2.30	2.30	2.30	0.00	35,486	76,527.64	Chart
15/Aug/2018	VANLEER	9.10	9.10	9.10	9.10	0.00	747	6,125.40	Chart
15/Aug/2018	VERITASKAP	0.25	0.25	0.23	0.25	0.00	3,580,664	868,766.80	Chart
15/Aug/2018	VITAFOAM	3.24	3.24	3.24	3.24	0.00	456,241	1,383,639.41	Chart
15/Aug/2018	VSPBONDETF	161.18	160.53	160.53	160.53	-0.65	500	80,265.00	Chart
15/Aug/2018	WAPCO	28.00	28.50	28.00	28.00	0.00	1,831,981	52,052,901.60	Chart
15/Aug/2018	WAPIC	0.40	0.40	0.36	0.40	0.00	2,120,239	792,426.45	Chart
15/Aug/2018	WEMABANK	0.67	0.67	0.67	0.67	0.00	739,301	492,315.37	Chart
15/Aug/2018	ZENITHBANK	23.50	23.50	23.00	23.00	-0.50	22,391,608	518,404,251.30	Chart