NSE Today - TRW Stockbrokers Ltd

Date	Stock	Open	High	Low	Close	Change	Volume	Value	Chart
27/Nov/2020	ABCTRANS	0.33	0.36	0.35	0.36	0.03	2,352,398	841,385.05	Chart
27/Nov/2020	ACADEMY	0.31	0.31	0.31	0.31	0.00	702	217.62	Chart
27/Nov/2020	ACCESS	8.50	8.60	8.50	8.60	0.10	22,865,657	195,907,660.80	Chart
27/Nov/2020	AFRIPRUD	5.89	5.89	5.89	5.89	0.00	442,610	2,712,369.31	Chart
27/Nov/2020	AIICO	1.00	1.01	1.00	1.00	0.00	3,230,149	3,230,135.08	Chart
27/Nov/2020	AIRTELAFRI	535.00	535.00	535.00	535.00	0.00	155,777	81,088,032.60	Chart
27/Nov/2020	ARDOVA	13.75	13.75	13.75	13.75	0.00	215,596	2,996,091.85	Chart
27/Nov/2020	BERGER	7.35	7.35	7.35	7.35	0.00	46,212	316,566.40	Chart
27/Nov/2020	BETAGLAS	55.40	55.40	55.40	55.40	0.00	50	2,767.50	Chart
27/Nov/2020	BOCGAS	6.77	6.77	6.77	6.77	0.00	2,584	17,692.40	Chart
27/Nov/2020	BUACEMENT	56.00	56.00	56.00	56.00	0.00	278,845	14,474,502.60	Chart
27/Nov/2020	CADBURY	9.60	9.60	9.60	9.60	0.00	39,878	375,202.95	Chart
27/Nov/2020	CAP	21.50	21.50	21.50	21.50	0.00	49,596	1,014,878.70	Chart
27/Nov/2020	CAPHOTEL	2.42	2.42	2.42	2.42	0.00	22,880	50,336.00	Chart
27/Nov/2020	CAVERTON	1.90	1.90	1.90	1.90	0.00	468,756	890,902.59	Chart
27/Nov/2020	CHAMPION	0.96	0.96	0.96	0.96	0.00	201,200	194,948.00	Chart
27/Nov/2020	CHAMS	0.24	0.26	0.25	0.25	0.01	4,519,663	1,132,661.65	Chart
27/Nov/2020	CHIPLC	0.31	0.31	0.31	0.31	0.00	167	56.78	Chart
27/Nov/2020	CILEASING	4.95	4.95	4.95	4.95	0.00	124,009	555,953.51	Chart
27/Nov/2020	CONOIL	20.85	20.85	20.85	20.85	0.00	73,637	1,399,255.25	Chart
27/Nov/2020	CORNERST	0.58	0.62	0.58	0.60	0.02	700,255	417,171.20	Chart
27/Nov/2020	COURTVILLE	0.21	0.20	0.20	0.20	-0.01	320,937	64,187.40	Chart
27/Nov/2020	CUSTODIAN	5.85	5.85	5.85	5.85	0.00	134,524	796,425.60	Chart
27/Nov/2020	CUTIX	1.70	1.70	1.70	1.70	0.00	824,139	1,398,772.30	Chart
27/Nov/2020	DAARCOMM	0.30	0.30	0.30	0.30	0.00	543	162.90	Chart
27/Nov/2020	DANGCEM	205.00	205.00	205.00	205.00	0.00	283,546	54,509,688.00	Chart
27/Nov/2020	DANGSUGAR	20.00	20.00	20.00	20.00	0.00	2,287,042	45,695,529.05	Chart
27/Nov/2020	ETERNA	4.51	4.51	4.51	4.51	0.00	292,069	1,368,604.63	Chart
27/Nov/2020	ETI	6.50	6.45	6.45	6.45	-0.05	387,615	2,503,391.75	Chart
27/Nov/2020	FBNH	7.25	7.50	7.15	7.40	0.15	19,789,534	145,662,611.40	Chart
27/Nov/2020	FCMB	3.26	3.25	3.25	3.25	-0.01	1,076,575	3,495,232.46	Chart
27/Nov/2020	FIDELITYBK	2.60	2.63	2.55	2.60	0.00	7,712,137	19,931,320.27	Chart
27/Nov/2020	FIDSON	5.10	5.47	5.25	5.47	0.37	898,266	4,721,229.33	Chart
27/Nov/2020	FLOURMILL	28.00	28.00	28.00	28.00	0.00	682,833	18,973,692.65	Chart
27/Nov/2020	FTNCOCOA	0.26	0.25	0.24	0.25	-0.01	3,154,222	776,879.40	Chart
27/Nov/2020	GLAXOSMITH	6.90	6.90	6.75	6.90	0.00	800,250	5,441,520.40	Chart
27/Nov/2020	GUARANTY	35.40	35.30	34.50	35.00	-0.40	7,428,878	259,455,318.20	Chart
27/Nov/2020	GUINNESS	19.30	19.00	19.00	19.00	-0.30	627,584	11,944,677.55	Chart
27/Nov/2020	HONYFLOUR	1.13	1.18	1.07	1.07	-0.06	4,330,524	4,915,354.51	Chart
27/Nov/2020	IKEJAHOTEL	1.10	1.10	1.10	1.10	0.00	13,758	15,821.70	Chart
27/Nov/2020	INTBREW	7.18	7.18	7.18	7.18	0.00	528,668	3,807,831.70	Chart
27/Nov/2020	INTERLINK	2.91	2.91	2.91	2.91	0.00	2	5.82	Chart
27/Nov/2020	JAIZBANK	0.70	0.70	0.70	0.70	0.00	310,265	218,081.72	Chart
27/Nov/2020	JAPAULOIL	0.25	0.24	0.24	0.24	-0.01	673,063	162,377.89	Chart
27/Nov/2020	JBERGER	18.50	18.50	18.50	18.50	0.00	282,041	5,067,239.00	Chart
27/Nov/2020	JOHNHOLT	0.56	0.56	0.56	0.56	0.00	10,100	5,161.00	Chart
27/Nov/2020	LASACO	0.33	0.32	0.32	0.32	-0.01	322,130	104,707.14	Chart
27/Nov/2020	LEARNAFRCA	1.15	1.15	1.15	1.15	0.00	517,001	553,341.07	Chart
27/Nov/2020	LINKASSURE	0.50	0.50	0.50	0.50	0.00	61,671	33,919.05	Chart
27/Nov/2020	LIVESTOCK	1.28	1.40	1.30	1.30	0.02	4,809,576	6,528,728.26	Chart
27/Nov/2020	MANSARD	2.50	2.40	2.34	2.34	-0.16	1,904,264	4,538,115.17	Chart
27/Nov/2020	MAYBAKER	3.35	3.35	3.35	3.35	0.00	165,087	553,922.54	Chart
27/Nov/2020	MBENEFIT	0.24	0.23	0.23	0.23	-0.01	1,148,243	264,488.25	Chart
27/Nov/2020	MOBIL	208.80	208.80	208.80	208.80	0.00	1,808	350,180.50	Chart
27/Nov/2020	MTNN	153.00	155.00	153.00	155.00	2.00	11,581,530	1,791,054,591.00	Chart
27/Nov/2020	NAHCO	2.20	2.40	2.40	2.40	0.20	399,349	942,096.63	Chart
27/Nov/2020	NASCON	16.00	16.00	16.00	16.00	0.00	83,155	1,412,741.80	Chart
27/Nov/2020	NB	60.25	60.25	60.25	60.25	0.00	188,164	10,359,951.35	Chart
27/Nov/2020	NCR	1.98	1.98	1.98	1.98	0.00	102,299	204,988.83	Chart
27/Nov/2020	NEIMETH	2.58	2.70	2.58	2.70	0.12	1,885,419	4,944,504.20	Chart
27/Nov/2020	NEM	2.55	2.47	2.47	2.47	-0.08	207,393	507,127.54	Chart
27/Nov/2020	NESTLE	1400.00	1400.00	1400.00	1400.00	0.00	5,571	7,679,842.70	Chart
27/Nov/2020	NNFM	7.70	7.70	7.70	7.70	0.00	268,011	1,915,912.20	Chart
27/Nov/2020	NPFMCRFBK	1.55	1.55	1.55	1.55	0.00	502,000	779,413.75	Chart
27/Nov/2020	NSE30	1483.78	1487.64	1480.96	1487.64	3.86	102,699,882	3,125,868,120.00	Chart
27/Nov/2020	NSE50	1589.16	1589.50	1582.90	1587.12	-2.04	113,635,209	1,082,976,481.00	Chart
27/Nov/2020	NSEAFRBVI	1132.41	1133.72	1123.05	1131.75	-0.66	58,943,009	901,143,800.70	Chart
27/Nov/2020	NSEAFRHDYI	2042.01	2047.29	2030.63	2047.29	5.28	69,575,638	970,129,336.80	Chart
27/Nov/2020	NSEASI	34803.00	34885.51	34748.26	34885.51	82.51	190,266,324	3,330,690,142.00	Chart
27/Nov/2020	NSEBNK	404.95	405.17	400.95	404.01	-0.94	68,219,075	910,522,409.90	Chart
27/Nov/2020	NSECG	1198.03	1200.55	1190.68	1200.36	2.33	118,188,880	3,121,341,033.00	Chart
27/Nov/2020	NSECNSMRGDS	581.58	582.41	581.28	582.41	0.83	10,420,391	117,169,831.20	Chart
27/Nov/2020	NSEINDUSTR	1657.29	1657.29	1657.23	1657.23	-0.06	3,774,014	117,424,860.50	Chart
27/Nov/2020	NSEINS	158.47	158.66	155.41	155.41	-3.06	8,402,031	9,347,930.56	Chart
27/Nov/2020	NSELOTUSISLM	2479.52	2490.00	2479.52	2490.00	10.48	17,641,188	1,978,026,827.00	Chart
27/Nov/2020	NSEMAINBOARD	1441.46	1441.52	1437.33	1439.91	-1.55	112,854,476	642,745,103.50	Chart
27/Nov/2020	NSEMERIGRW	1629.07	1629.60	1616.86	1626.63	-2.44	48,246,370	346,338,484.40	Chart
27/Nov/2020	NSEMERIVAL	1852.98	1862.96	1849.06	1859.98	7.00	42,632,507	521,284,404.00	Chart
27/Nov/2020	NSEOILGAS	216.45	216.59	216.45	216.59	0.14	1,618,788	42,626,992.70	Chart
27/Nov/2020	NSEPENSION	1356.85	1360.85	1352.58	1360.65	3.80	149,020,813	3,189,515,011.00	Chart
27/Nov/2020	NSEPREMIUM	3109.89	3130.12	3109.16	3128.88	18.99	154,739,890	5,342,100,479.00	Chart
27/Nov/2020	OANDO	2.96	2.98	2.98	2.98	0.02	1,241,143	3,712,529.50	Chart
27/Nov/2020	OKOMUOIL	80.00	80.00	80.00	80.00	0.00	103,841	8,874,236.80	Chart
27/Nov/2020	PORTPAINT	2.85	2.61	2.61	2.61	-0.24	337,150	878,590.00	Chart
27/Nov/2020	PRESCO	71.80	71.80	71.80	71.80	0.00	127,100	8,601,521.00	Chart
27/Nov/2020	PRESTIGE	0.55	0.55	0.55	0.55	0.00	62,120	31,060.00	Chart
27/Nov/2020	PZ	5.15	5.15	5.15	5.15	0.00	146,879	755,014.20	Chart
27/Nov/2020	REDSTAREX	3.23	3.40	3.30	3.30	0.07	812,195	2,752,578.15	Chart
27/Nov/2020	REGALINS	0.24	0.24	0.24	0.24	0.00	572,691	137,445.84	Chart
27/Nov/2020	ROYALEX	0.24	0.26	0.26	0.26	0.02	752,500	195,505.36	Chart
27/Nov/2020	SEPLAT	400.70	400.70	400.70	400.70	0.00	83,806	33,789,598.90	Chart
27/Nov/2020	SFSREIT	69.30	69.30	69.30	69.30	0.00	1,100	68,640.00	Chart
27/Nov/2020	SOVRENINS	0.20	0.20	0.20	0.20	0.00	100	20.00	Chart
27/Nov/2020	STANBIC	42.35	42.35	42.35	42.35	0.00	83,038	3,657,707.55	Chart
27/Nov/2020	STERLNBANK	1.95	1.94	1.94	1.94	-0.01	2,784,388	5,324,207.32	Chart
27/Nov/2020	TANTALIZER	0.20	0.20	0.20	0.20	0.00	5,000	1,000.00	Chart
27/Nov/2020	TOTAL	130.00	130.00	130.00	130.00	0.00	2,798	379,336.70	Chart
27/Nov/2020	TRANSCOHOT	4.00	4.00	4.00	4.00	0.00	4,194	16,492.50	Chart
27/Nov/2020	TRANSCORP	1.00	1.02	0.99	1.01	0.01	37,487,670	37,645,720.96	Chart
27/Nov/2020	TRANSEXPR	0.87	0.87	0.87	0.87	0.00	850	807.50	Chart
27/Nov/2020	TRIPPLEG	0.55	0.55	0.55	0.55	0.00	6,498	3,573.90	Chart
27/Nov/2020	UAC-PROP	0.86	0.87	0.87	0.87	0.01	562,817	483,137.36	Chart
27/Nov/2020	UACN	7.65	7.65	7.65	7.65	0.00	146,702	1,086,227.90	Chart
27/Nov/2020	UBA	8.25	8.40	8.35	8.40	0.15	5,476,669	45,861,881.80	Chart
27/Nov/2020	UBN	5.50	5.50	5.50	5.50	0.00	180,461	1,000,863.65	Chart
27/Nov/2020	UCAP	4.70	4.78	4.70	4.77	0.07	2,051,601	9,710,148.25	Chart
27/Nov/2020	UNILEVER	13.00	13.75	13.75	13.75	0.75	300,968	4,137,330.60	Chart
27/Nov/2020	UNIONDAC	0.25	0.25	0.25	0.25	0.00	168,596	42,594.50	Chart
27/Nov/2020	UNITYBNK	0.75	0.75	0.75	0.75	0.00	884	652.32	Chart
27/Nov/2020	UNIVINSURE	0.20	0.20	0.20	0.20	0.00	100	20.00	Chart
27/Nov/2020	UPDCREIT	5.50	5.50	5.50	5.50	0.00	232	1,293.60	Chart
27/Nov/2020	UPL	1.38	1.38	1.38	1.38	0.00	33,341	43,485.73	Chart
27/Nov/2020	VETBANK	4.10	4.04	4.04	4.04	-0.06	10	40.40	Chart
27/Nov/2020	VETGOODS	5.83	5.82	5.82	5.82	-0.01	10	58.20	Chart
27/Nov/2020	VETGRIF30	15.84	15.67	15.67	15.67	-0.17	10	156.70	Chart
27/Nov/2020	VETINDETF	15.73	16.57	16.57	16.57	0.84	10	165.70	Chart
27/Nov/2020	VITAFOAM	7.00	7.00	6.80	7.00	0.00	729,914	5,001,801.95	Chart
27/Nov/2020	VSPBONDETF	271.29	278.44	278.44	278.44	7.15	10	2,784.40	Chart
27/Nov/2020	WAPCO	23.00	23.00	23.00	23.00	0.00	1,954,476	44,829,094.95	Chart
27/Nov/2020	WAPIC	0.44	0.44	0.44	0.44	0.00	192,848	83,684.51	Chart
27/Nov/2020	WEMABANK	0.72	0.70	0.70	0.70	-0.02	5,696,375	3,989,772.26	Chart
27/Nov/2020	ZENITHBANK	24.50	24.55	24.40	24.45	-0.05	15,376,630	376,329,912.10	Chart