Home     About Us     NSE Today     Products & Services     Research     Technical Charts     Our Blog      Downloads      Contact  
 
DateStockOpenHighLowCloseChangeDealsVolumeValueChart
19/Sep/2019ABBEYBDS0.990.990.990.990.00023,00023,000.00Chart
19/Sep/2019ABCTRANS0.390.370.360.36-0.0303,180,3401,174,194.64Chart
19/Sep/2019ACCESS7.707.807.407.45-0.2506,305,57647,442,833.65Chart
19/Sep/2019AFRIPRUD3.954.104.074.100.150737,5362,987,429.65Chart
19/Sep/2019AFROMEDIA0.410.410.410.410.00050,00018,500.00Chart
19/Sep/2019AGLEVENT0.260.260.260.260.000590141.60Chart
19/Sep/2019AIICO0.640.690.650.650.0102,150,0251,441,388.25Chart
19/Sep/2019AIRTELAFRI283.50283.50283.50283.500.00017,5864,978,739.80Chart
19/Sep/2019BERGER7.507.507.507.500.0006,28543,738.00Chart
19/Sep/2019BETAGLAS59.7559.7559.7559.750.00015807.00Chart
19/Sep/2019CADBURY11.6511.6511.6511.650.00012,407136,689.10Chart
19/Sep/2019CAP23.2523.2523.2523.250.00074,8331,808,744.85Chart
19/Sep/2019CAVERTON2.302.352.352.350.050752,8011,780,525.60Chart
19/Sep/2019CCNN16.6016.6016.6016.600.00096,1001,464,085.10Chart
19/Sep/2019CHAMPION1.141.141.141.140.000100,000114,000.00Chart
19/Sep/2019CHAMS0.260.260.240.24-0.0206,158,9421,482,946.08Chart
19/Sep/2019CHELLARAM3.083.083.083.080.000300834.00Chart
19/Sep/2019CHIPLC0.300.330.330.330.030160,00052,700.00Chart
19/Sep/2019CILEASING7.307.307.307.300.0001066.00Chart
19/Sep/2019CONOIL16.8016.8016.8016.800.00024,602400,442.65Chart
19/Sep/2019CONTINSURE1.431.571.571.570.1402,275,6453,535,500.56Chart
19/Sep/2019CORNERST0.390.390.390.390.0004,8501,834.50Chart
19/Sep/2019COURTVILLE0.200.210.200.210.0102,898,400584,730.00Chart
19/Sep/2019CUSTODIAN5.956.006.006.000.0501,554,1229,335,177.90Chart
19/Sep/2019CUTIX1.541.501.421.42-0.1201,121,6661,653,451.50Chart
19/Sep/2019DAARCOMM0.400.400.400.400.000454,365163,571.40Chart
19/Sep/2019DANGCEM155.00155.00155.00155.000.000148,42723,029,086.00Chart
19/Sep/2019DANGFLOUR22.0522.5022.1022.400.3501,038,92723,107,514.60Chart
19/Sep/2019DANGSUGAR9.8010.5510.5010.550.750813,3948,554,418.20Chart
19/Sep/2019ETERNA2.853.002.853.000.150348,067997,635.05Chart
19/Sep/2019ETI8.809.008.509.000.200410,1273,651,143.40Chart
19/Sep/2019ETRANZACT2.382.382.382.380.0002,0764,982.40Chart
19/Sep/2019FBNH5.405.505.405.450.05071,520,457390,058,056.60Chart
19/Sep/2019FCMB1.751.741.681.68-0.0705,565,9259,452,779.51Chart
19/Sep/2019FGS202139860.00860.00860.00860.000.000165141,900.00Chart
19/Sep/2019FIDELITYBK1.821.801.781.79-0.0303,012,7055,381,155.10Chart
19/Sep/2019FLOURMILL13.5013.7013.7013.700.200233,1913,220,419.65Chart
19/Sep/2019FO16.0016.0016.0016.000.000140,4182,272,122.40Chart
19/Sep/2019GLAXOSMITH7.257.257.257.250.00047,670346,306.75Chart
19/Sep/2019GSPECPLC5.205.205.205.200.00035,608170,358.40Chart
19/Sep/2019GUARANTY29.8029.6529.0029.25-0.5509,195,037268,878,922.10Chart
19/Sep/2019GUINNESS37.0037.0037.0037.000.000114,5014,262,058.85Chart
19/Sep/2019HONYFLOUR1.001.041.001.030.030879,483893,076.98Chart
19/Sep/2019IKEJAHOTEL1.171.181.181.180.010241,400293,632.00Chart
19/Sep/2019INTBREW12.0012.0012.0012.000.000388,6164,663,391.00Chart
19/Sep/2019INTERLINK3.203.203.203.200.00044140.80Chart
19/Sep/2019JAIZBANK0.390.420.420.420.030792,200332,624.00Chart
19/Sep/2019JAPAULOIL0.200.200.200.200.000568,832113,861.77Chart
19/Sep/2019JBERGER18.5518.5518.5518.550.0002,025,75037,570,900.55Chart
19/Sep/2019JOHNHOLT0.610.610.610.610.0001,463830.28Chart
19/Sep/2019LASACO0.280.300.270.300.0202,460,511694,514.70Chart
19/Sep/2019LAWUNION0.390.370.370.37-0.020533,000197,360.00Chart
19/Sep/2019LEARNAFRCA1.391.391.391.390.000230,178301,165.64Chart
19/Sep/2019LINKASSURE0.510.560.560.560.050160,00089,600.00Chart
19/Sep/2019LIVESTOCK0.490.500.500.500.010909,173453,131.22Chart
19/Sep/2019MANSARD1.801.801.801.800.000102,137182,840.60Chart
19/Sep/2019MAYBAKER2.092.002.002.00-0.090372,660744,374.50Chart
19/Sep/2019MBENEFIT0.200.200.200.200.0002,283,916456,783.20Chart
19/Sep/2019MOBIL158.00158.00158.00158.000.0002,300338,812.90Chart
19/Sep/2019MORISON0.500.500.500.500.000450247.50Chart
19/Sep/2019MRS18.8018.8018.8018.800.0004,11569,749.25Chart
19/Sep/2019MTNN140.00140.00139.00140.000.0001,160,747162,342,955.50Chart
19/Sep/2019NAHCO2.592.592.592.590.000133,772341,523.51Chart
19/Sep/2019NASCON13.4013.4013.4013.400.00093,2451,274,606.95Chart
19/Sep/2019NB52.0052.0052.0052.000.000330,66417,205,551.50Chart
19/Sep/2019NEIMETH0.480.450.440.44-0.040586,464262,842.49Chart
19/Sep/2019NEM2.152.152.152.150.000352,513705,742.13Chart
19/Sep/2019NESTLE1200.101200.101200.101200.100.00026,87232,558,070.30Chart
19/Sep/2019NPFMCRFBK1.251.251.251.250.00015,32018,851.40Chart
19/Sep/2019NSE301130.631133.331125.451127.15-3.480190,933,8941,345,533,148.00Chart
19/Sep/2019NSE501318.681322.261314.001316.30-2.380182,549,1831,211,737,150.00Chart
19/Sep/2019NSEAFRBVI928.08930.35908.56910.74-17.34035,306,060530,202,758.20Chart
19/Sep/2019NSEAFRHDYI1231.041256.261230.781245.7214.680116,430,662754,738,926.40Chart
19/Sep/2019NSEASI27681.6127698.4427577.6927646.15-35.460245,433,2621,674,222,866.00Chart
19/Sep/2019NSEBNK353.67354.26346.05348.35-5.320102,560,515674,949,476.70Chart
19/Sep/2019NSECG1014.441016.961006.621007.01-7.430130,423,9031,193,218,775.00Chart
19/Sep/2019NSECNSMRGDS525.47528.74525.47528.743.2705,473,62190,662,516.33Chart
19/Sep/2019NSEINDUSTR1097.031100.361096.821097.650.62010,582,556168,347,803.10Chart
19/Sep/2019NSEINS108.02111.15107.92111.153.13010,957,8647,518,724.35Chart
19/Sep/2019NSELOTUSISLM1740.931748.781740.931748.787.8504,746,03594,503,031.71Chart
19/Sep/2019NSEMAINBOARD1097.921100.671095.261098.540.620137,398,793698,433,566.50Chart
19/Sep/2019NSEMERIGRW1355.521355.721346.541349.42-6.10015,120,101341,047,509.10Chart
19/Sep/2019NSEMERIVAL1180.181186.021164.921169.54-10.64041,188,153220,532,544.20Chart
19/Sep/2019NSEOILGAS212.23212.59212.23212.520.2901,171,1299,141,733.80Chart
19/Sep/2019NSEPENSION986.23990.97986.01986.370.140207,941,2141,453,553,986.00Chart
19/Sep/2019NSEPREMIUM2336.522336.522324.092329.90-6.620108,034,469975,789,299.30Chart
19/Sep/2019NSLTECH0.200.200.200.200.000230,28546,057.00Chart
19/Sep/2019OANDO3.803.853.843.840.040979,0003,756,172.80Chart
19/Sep/2019OKOMUOIL54.9554.9554.9554.950.000114,8075,784,504.00Chart
19/Sep/2019PRESCO44.8044.8044.8044.800.00030,5101,236,448.75Chart
19/Sep/2019PZ6.457.057.007.050.6002,324,24516,278,019.60Chart
19/Sep/2019REDSTAREX4.054.054.054.050.00014,00057,400.00Chart
19/Sep/2019ROYALEX0.210.210.210.210.0005,5411,108.20Chart
19/Sep/2019RTBRISCOE0.270.270.270.270.00014,0003,500.00Chart
19/Sep/2019SEPLAT460.00460.00460.00460.000.000610292,092.20Chart
19/Sep/2019SOVRENINS0.200.200.200.200.00086,60017,320.00Chart
19/Sep/2019STANBIC39.9539.9539.9539.950.00042,0251,604,617.80Chart
19/Sep/2019STERLNBANK2.262.202.172.20-0.06061,564,945135,434,471.00Chart
19/Sep/2019THOMASWY0.380.380.380.380.000500190.00Chart
19/Sep/2019TOTAL100.00100.00100.00100.000.00020,0842,012,341.60Chart
19/Sep/2019TRANSCORP1.051.051.051.050.0002,533,8362,663,239.64Chart
19/Sep/2019TRIPPLEG0.570.570.570.570.0003,7802,116.80Chart
19/Sep/2019UAC-PROP1.421.421.421.420.000592,697821,131.66Chart
19/Sep/2019UACN7.057.757.307.750.7007,518,16757,751,417.00Chart
19/Sep/2019UBA6.356.356.156.25-0.10012,912,72880,982,552.70Chart
19/Sep/2019UBN7.007.007.007.000.000100,275702,047.25Chart
19/Sep/2019UCAP2.232.252.222.22-0.0101,412,0973,134,681.36Chart
19/Sep/2019UNILEVER29.0029.0029.0029.000.00035,2531,019,091.70Chart
19/Sep/2019UNIONDAC0.240.240.240.240.000100,00024,000.00Chart
19/Sep/2019UNITYBNK0.650.650.630.63-0.020470,377298,989.51Chart
19/Sep/2019UNIVINSURE0.200.200.200.200.00017,0003,400.00Chart
19/Sep/2019UPDCREIT4.904.904.904.900.00011,00053,900.00Chart
19/Sep/2019UPL1.151.051.051.05-0.100941,5061,007,944.61Chart
19/Sep/2019VITAFOAM4.294.294.294.290.000121,750483,122.50Chart
19/Sep/2019WAPCO15.3015.5015.3015.350.0509,135,230140,347,890.60Chart
19/Sep/2019WAPIC0.370.370.370.370.000393,517144,974.91Chart
19/Sep/2019WEMABANK0.600.600.600.600.0001,416,228849,895.56Chart
19/Sep/2019ZENITHBANK19.3519.5019.0019.00-0.3506,850,694131,293,832.00Chart

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