Home     About Us     NSE Today     Products & Services     Research     Technical Charts     Our Blog      Downloads      Contact  
 
DateStockOpenHighLowCloseChangeDealsVolumeValueChart
26/Aug/20147UP126.78126.78126.78126.780.00039,5025,144,949.40Chart
26/Aug/2014ABCTRANS0.690.710.690.710.0201,483,3741,036,828.06Chart
26/Aug/2014ACADEMY1.551.551.551.550.000150232.50Chart
26/Aug/2014ACCESS9.809.899.729.800.00058,141,451569,343,915.10Chart
26/Aug/2014AFRIPRUD3.253.253.243.250.0001,023,5723,325,137.78Chart
26/Aug/2014AFROMEDIA0.500.500.500.500.00011,0005,500.00Chart
26/Aug/2014AGLEVENT1.401.461.461.460.060169,521239,158.83Chart
26/Aug/2014AIICO0.800.800.800.800.000767,199613,973.74Chart
26/Aug/2014AIRSERVICE2.162.102.082.08-0.080217,977458,392.16Chart
26/Aug/2014ASHAKACEM33.1433.0032.0032.00-1.140710,36523,043,392.14Chart
26/Aug/2014BERGER9.009.009.009.000.0008,91479,873.44Chart
26/Aug/2014BETAGLAS17.1117.1117.1117.110.0007,002125,755.92Chart
26/Aug/2014CADBURY63.3760.2160.2160.21-3.160197,26411,897,821.21Chart
26/Aug/2014CAP39.0539.0539.0539.050.00032,3891,282,151.40Chart
26/Aug/2014CAVERTON5.325.325.325.320.00035,118194,202.54Chart
26/Aug/2014CCNN14.6514.6514.6014.60-0.050433,7226,358,151.73Chart
26/Aug/2014CHAMPION8.318.318.318.310.000200,0001,582,500.00Chart
26/Aug/2014CHAMS0.500.500.500.500.000155,50077,750.00Chart
26/Aug/2014CHELLARAM3.953.953.953.950.00030,000112,800.00Chart
26/Aug/2014CILEASING0.500.500.500.500.000217,000108,500.00Chart
26/Aug/2014CONOIL69.0071.5070.0071.502.500485,65334,209,294.96Chart
26/Aug/2014CONTINSURE0.980.990.950.980.0007,592,0007,242,903.00Chart
26/Aug/2014CORNERST0.570.590.550.590.020595,250334,678.82Chart
26/Aug/2014COSTAIN1.181.161.131.13-0.050351,736404,831.68Chart
26/Aug/2014CUSTODYINS3.863.853.823.85-0.010286,4311,099,101.04Chart
26/Aug/2014CUTIX1.901.991.841.84-0.060331,236640,729.20Chart
26/Aug/2014CWG5.005.005.005.000.0004002,000.00Chart
26/Aug/2014DANGCEM228.00228.50226.00228.500.50072,35016,417,437.83Chart
26/Aug/2014DANGFLOUR7.507.507.507.500.000140,9591,010,483.54Chart
26/Aug/2014DANGSUGAR8.858.708.448.70-0.1501,141,5309,854,841.06Chart
26/Aug/2014DEAPCAP0.870.870.870.870.0005041.50Chart
26/Aug/2014DIAMONDBNK6.206.206.106.10-0.1001,966,52612,087,291.11Chart
26/Aug/2014DUNLOP0.500.500.500.500.00010050.00Chart
26/Aug/2014EQUITYASUR0.500.500.500.500.000300,000150,000.00Chart
26/Aug/2014ETERNA3.753.803.803.800.050606,3402,304,839.50Chart
26/Aug/2014ETI16.5516.5016.2016.50-0.050444,9257,294,744.90Chart
26/Aug/2014EVANSMED1.932.022.022.020.090126,500255,000.00Chart
26/Aug/2014FBNH14.4914.4014.0814.10-0.3908,211,110117,083,163.50Chart
26/Aug/2014FCMB4.334.304.164.30-0.0302,910,68512,329,026.05Chart
26/Aug/2014FIDELITYBK2.002.011.981.98-0.0201,896,8073,787,312.74Chart
26/Aug/2014FIDSON3.333.253.183.20-0.1301,041,8593,341,290.11Chart
26/Aug/2014FLOURMILL68.1168.1168.1168.110.000102,3466,677,951.21Chart
26/Aug/2014FO232.11232.11232.11232.110.00098,53122,892,283.59Chart
26/Aug/2014FTNCOCOA0.500.500.500.500.00050,96025,480.00Chart
26/Aug/2014GLAXOSMITH65.9965.9965.9965.990.000176,93511,385,267.14Chart
26/Aug/2014GUARANTY28.5028.4028.0628.06-0.4407,200,192203,468,910.40Chart
26/Aug/2014GUINNESS190.00185.00185.00185.00-5.00091,68316,994,710.03Chart
26/Aug/2014HONYFLOUR4.104.104.104.100.000192,863790,383.59Chart
26/Aug/2014IKEJAHOTEL0.840.810.800.81-0.030860,246702,672.46Chart
26/Aug/2014INTBREW27.0027.0027.0027.000.00047,4601,272,210.00Chart
26/Aug/2014INTENEGINS0.500.500.500.500.000103,34751,673.50Chart
26/Aug/2014JAPAULOIL0.510.530.510.520.0101,662,717869,490.79Chart
26/Aug/2014JBERGER65.0065.0065.0065.000.00015,550983,770.50Chart
26/Aug/2014JOHNHOLT1.131.131.131.130.00060,95066,585.64Chart
26/Aug/2014JULI1.841.841.841.840.0001017.50Chart
26/Aug/2014LASACO0.500.500.500.500.00050,00025,000.00Chart
26/Aug/2014LAWUNION0.500.500.500.500.000679,489339,744.50Chart
26/Aug/2014LEARNAFRCA1.591.581.521.58-0.010194,883301,908.62Chart
26/Aug/2014LIVESTOCK3.153.283.153.280.1301,783,5915,714,225.15Chart
26/Aug/2014MANSARD2.612.502.502.50-0.110150,900378,340.00Chart
26/Aug/2014MAYBAKER1.581.511.511.51-0.070230,578348,172.78Chart
26/Aug/2014MBENEFIT0.540.540.540.540.000537,778290,405.12Chart
26/Aug/2014MCNICHOLS1.411.411.411.410.0001013.40Chart
26/Aug/2014MOBIL174.00174.00174.00174.000.00025,7884,498,906.12Chart
26/Aug/2014MRS58.9058.9058.9058.900.00063,2903,547,015.60Chart
26/Aug/2014NAHCO5.005.015.005.000.0002,719,41313,614,083.78Chart
26/Aug/2014NASCON9.989.809.509.50-0.4801,744,71216,888,493.21Chart
26/Aug/2014NB172.51177.50172.43175.002.490688,288120,546,439.30Chart
26/Aug/2014NCR13.5013.5013.5013.500.0005,50074,250.00Chart
26/Aug/2014NEIMETH1.201.191.141.14-0.060518,560604,866.00Chart
26/Aug/2014NEM0.810.820.810.820.0102,583,9912,114,895.62Chart
26/Aug/2014NESTLE1079.991079.991079.991079.990.00030,44031,893,368.80Chart
26/Aug/2014NEWGOLD2006.002019.002019.002019.0013.0002040,380.00Chart
26/Aug/2014NIGERINS0.500.500.500.500.0008,8704,435.00Chart
26/Aug/2014NPFMCRFBK1.051.101.101.100.0501,910,0002,100,800.00Chart
26/Aug/2014NSE301874.621878.951866.031869.52-5.100120,005,0661,823,296,625.00Chart
26/Aug/2014NSE502032.852036.082022.052025.25-7.600146,616,0461,956,776,561.00Chart
26/Aug/2014NSEASEM951.96951.96951.96951.960.0002030.90Chart
26/Aug/2014NSEASI41339.5041392.9941107.0641235.27-104.230178,411,7282,027,633,923.00Chart
26/Aug/2014NSEBNK418.28418.82414.90415.18-3.10084,300,082930,361,534.80Chart
26/Aug/2014NSECNSMRGDS1023.831034.481022.381022.83-1.0006,148,306289,375,929.30Chart
26/Aug/2014NSEINDUSTR2701.122713.572682.142713.5712.4503,053,126207,316,488.00Chart
26/Aug/2014NSEINS145.65146.20143.70144.99-0.66019,707,16816,731,384.57Chart
26/Aug/2014NSELOTUSISLM2755.152755.152732.812745.11-10.0407,582,848408,788,290.70Chart
26/Aug/2014NSEOILGAS476.48477.76471.80471.80-4.6806,578,640206,022,640.00Chart
26/Aug/2014NSLTECH0.500.500.500.500.00018090.00Chart
26/Aug/2014OANDO26.0025.8525.0525.05-0.9505,277,881134,755,596.40Chart
26/Aug/2014OKOMUOIL36.4734.6534.6534.65-1.820660,23723,134,194.51Chart
26/Aug/2014PAINTCOM1.601.601.601.600.00015,00024,080.00Chart
26/Aug/2014PHARMDEKO2.382.382.382.380.000133,100308,805.00Chart
26/Aug/2014PORTPAINT5.005.005.005.000.000112,500564,125.00Chart
26/Aug/2014PREMBREW1.651.651.651.650.00020,40036,892.00Chart
26/Aug/2014PRESCO36.3036.3036.3036.300.00058,3462,098,024.39Chart
26/Aug/2014PRESTIGE0.500.500.500.500.00027,62413,812.00Chart
26/Aug/2014PZ36.0036.0036.0036.000.000421,78715,069,212.64Chart
26/Aug/2014REDSTAREX4.804.804.804.800.000182,820852,625.64Chart
26/Aug/2014ROYALEX0.610.580.580.58-0.0305,827,2473,379,803.26Chart
26/Aug/2014RTBRISCOE0.900.880.880.88-0.020196,239174,416.68Chart
26/Aug/2014SEPLAT680.00680.00680.00680.000.00021,80014,810,230.80Chart
26/Aug/2014SKYEBANK2.972.982.902.90-0.0704,157,37612,270,515.22Chart
26/Aug/2014SOVRENINS0.500.500.500.500.000200100.00Chart
26/Aug/2014STACO0.500.500.500.500.000500250.00Chart
26/Aug/2014STANBIC30.0030.0030.0030.000.00048,3001,428,649.06Chart
26/Aug/2014STERLNBANK2.302.252.212.21-0.090988,3222,199,907.02Chart
26/Aug/2014TANTALIZER0.500.500.500.500.0003,0711,535.50Chart
26/Aug/2014TOTAL182.00182.00182.00182.000.00021,1573,814,703.81Chart
26/Aug/2014TRANSCORP5.705.825.625.710.01017,558,269100,728,663.10Chart
26/Aug/2014TRIPPLEG1.881.881.881.880.0002,6004,654.00Chart
26/Aug/2014UAC-PROP16.2015.4015.4015.40-0.800283,3024,374,445.53Chart
26/Aug/2014UACN59.0058.7558.0558.75-0.250688,23840,215,196.10Chart
26/Aug/2014UBA7.237.257.107.230.0006,137,14744,312,121.53Chart
26/Aug/2014UBCAP2.172.172.162.16-0.0102,552,0055,537,074.35Chart
26/Aug/2014UBN8.178.108.108.10-0.070378,2513,064,071.13Chart
26/Aug/2014UNILEVER49.0049.0049.0049.000.0001,010,86549,341,017.76Chart
26/Aug/2014UNIONDAC0.500.500.500.500.0005025.00Chart
26/Aug/2014UNITYBNK0.500.500.500.500.0001,493,422746,711.00Chart
26/Aug/2014UPDCREIT8.708.708.708.700.00050,000416,030.20Chart
26/Aug/2014UPL4.104.304.304.300.200306,0681,308,560.71Chart
26/Aug/2014UTC0.500.500.500.500.000500,000250,000.00Chart
26/Aug/2014VETGRIF3018.7418.6818.6818.68-0.06010186.80Chart
26/Aug/2014VITAFOAM4.154.154.154.150.00098,607411,547.59Chart
26/Aug/2014VONO1.191.141.141.14-0.050105,000119,950.00Chart
26/Aug/2014WAPCO118.00120.00117.01120.002.0001,329,648158,780,791.40Chart
26/Aug/2014WAPIC0.800.800.780.800.0007,120,4805,576,403.27Chart
26/Aug/2014WEMABANK0.980.950.950.95-0.030661,286629,561.10Chart
26/Aug/2014ZENITHBANK24.3024.4024.2524.25-0.0502,989,08572,532,745.69Chart

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