NSE Today - TRW Stockbrokers Ltd

Date	Stock	Open	High	Low	Close	Change	Volume	Value	Chart
03/Jun/2020	ABBEYBDS	1.05	1.05	1.05	1.05	0.00	310	331.70	Chart
03/Jun/2020	ABCTRANS	0.38	0.41	0.41	0.41	0.03	140,784	57,651.30	Chart
03/Jun/2020	ACADEMY	0.29	0.30	0.30	0.30	0.01	329,912	98,674.48	Chart
03/Jun/2020	ACCESS	7.10	7.10	6.80	6.85	-0.25	14,611,145	101,735,643.70	Chart
03/Jun/2020	AFRIPRUD	4.10	4.10	4.10	4.10	0.00	635,251	2,593,592.58	Chart
03/Jun/2020	AFROMEDIA	0.23	0.21	0.21	0.21	-0.02	6,151,200	1,291,752.00	Chart
03/Jun/2020	AIICO	1.10	1.19	1.13	1.15	0.05	8,803,510	10,143,208.11	Chart
03/Jun/2020	AIRTELAFRI	298.90	298.90	298.90	298.90	0.00	62	20,379.40	Chart
03/Jun/2020	ARDOVA	14.40	14.40	14.40	14.40	0.00	238,724	3,352,697.80	Chart
03/Jun/2020	BERGER	7.00	7.00	7.00	7.00	0.00	25,875	191,449.60	Chart
03/Jun/2020	BETAGLAS	70.00	70.00	70.00	70.00	0.00	1,000	63,000.00	Chart
03/Jun/2020	BOCGAS	4.00	4.00	4.00	4.00	0.00	50	220.00	Chart
03/Jun/2020	BUACEMENT	42.30	42.30	42.30	42.30	0.00	91,613	3,600,109.40	Chart
03/Jun/2020	CADBURY	8.90	8.90	8.45	8.45	-0.45	965,062	8,424,654.00	Chart
03/Jun/2020	CAP	20.65	20.65	20.65	20.65	0.00	42,571	917,234.90	Chart
03/Jun/2020	CAPOIL	0.20	0.20	0.20	0.20	0.00	65,000	13,000.00	Chart
03/Jun/2020	CAVERTON	2.50	2.53	2.51	2.51	0.01	1,096,737	2,762,143.13	Chart
03/Jun/2020	CHAMPION	0.90	0.90	0.90	0.90	0.00	75,250	67,795.00	Chart
03/Jun/2020	CHAMS	0.28	0.30	0.28	0.29	0.01	3,825,259	1,093,209.63	Chart
03/Jun/2020	CILEASING	5.35	4.85	4.85	4.85	-0.50	247,490	1,202,793.25	Chart
03/Jun/2020	CONOIL	21.00	21.00	21.00	21.00	0.00	79,936	1,678,354.50	Chart
03/Jun/2020	CORNERST	0.60	0.55	0.55	0.55	-0.05	1,724,789	962,820.42	Chart
03/Jun/2020	COURTVILLE	0.20	0.20	0.20	0.20	0.00	6,145,182	1,229,131.63	Chart
03/Jun/2020	CUSTODIAN	6.30	6.30	6.30	6.30	0.00	20,933	123,269.70	Chart
03/Jun/2020	CUTIX	1.87	1.87	1.87	1.87	0.00	187,536	335,934.69	Chart
03/Jun/2020	DANGCEM	141.00	140.50	139.00	140.50	-0.50	14,967,642	2,081,451,972.00	Chart
03/Jun/2020	DANGSUGAR	14.05	14.70	14.05	14.05	0.00	1,898,342	26,888,228.20	Chart
03/Jun/2020	DEAPCAP	0.33	0.33	0.33	0.33	0.00	7,000	2,100.00	Chart
03/Jun/2020	EKOCORP	6.00	6.00	6.00	6.00	0.00	234	1,404.00	Chart
03/Jun/2020	ETERNA	2.67	2.67	2.67	2.67	0.00	148,863	380,987.14	Chart
03/Jun/2020	ETI	5.15	5.65	5.55	5.55	0.40	2,924,457	16,235,844.55	Chart
03/Jun/2020	FBNH	5.45	5.60	5.40	5.50	0.05	50,290,215	277,255,917.90	Chart
03/Jun/2020	FCMB	1.74	1.78	1.74	1.74	0.00	1,651,208	2,930,079.11	Chart
03/Jun/2020	FGSUK2024S1	1100.00	1092.27	1077.23	1092.27	-7.73	2,010	2,165,376.71	Chart
03/Jun/2020	FIDELITYBK	1.88	1.88	1.88	1.88	0.00	3,943,327	7,406,429.76	Chart
03/Jun/2020	FIDSON	2.96	2.96	2.96	2.96	0.00	372,937	1,129,498.54	Chart
03/Jun/2020	FLOURMILL	20.00	20.00	20.00	20.00	0.00	198,692	4,141,665.30	Chart
03/Jun/2020	GLAXOSMITH	8.10	7.90	7.90	7.90	-0.20	935,821	7,318,799.55	Chart
03/Jun/2020	GUARANTY	25.10	25.15	24.90	25.00	-0.10	42,397,977	1,060,381,997.00	Chart
03/Jun/2020	GUINNESS	20.00	19.00	18.90	19.00	-1.00	4,878,338	92,301,902.10	Chart
03/Jun/2020	HONYFLOUR	0.99	0.99	0.99	0.99	0.00	162,681	161,313.99	Chart
03/Jun/2020	INTBREW	4.80	4.75	4.75	4.75	-0.05	974,354	4,634,003.20	Chart
03/Jun/2020	JAIZBANK	0.65	0.68	0.65	0.65	0.00	2,620,162	1,741,616.81	Chart
03/Jun/2020	JAPAULOIL	0.24	0.26	0.25	0.26	0.02	23,101,154	5,995,504.95	Chart
03/Jun/2020	JBERGER	21.25	21.25	21.25	21.25	0.00	192,076	3,994,610.55	Chart
03/Jun/2020	JOHNHOLT	0.51	0.51	0.51	0.51	0.00	1,000	560.00	Chart
03/Jun/2020	LASACO	0.25	0.27	0.26	0.27	0.02	1,025,000	269,800.00	Chart
03/Jun/2020	LEARNAFRCA	1.13	1.13	1.13	1.13	0.00	6,017	6,919.55	Chart
03/Jun/2020	LINKASSURE	0.41	0.41	0.41	0.41	0.00	22,677	10,204.65	Chart
03/Jun/2020	LIVESTOCK	0.70	0.70	0.70	0.70	0.00	538,929	377,207.14	Chart
03/Jun/2020	MANSARD	1.85	1.85	1.85	1.85	0.00	274,544	547,977.17	Chart
03/Jun/2020	MAYBAKER	3.20	3.07	3.05	3.07	-0.13	829,649	2,557,318.68	Chart
03/Jun/2020	MBENEFIT	0.20	0.20	0.20	0.20	0.00	189,000	37,800.00	Chart
03/Jun/2020	MOBIL	213.90	213.90	213.90	213.90	0.00	6,553	1,279,312.70	Chart
03/Jun/2020	MRS	13.80	13.80	13.80	13.80	0.00	733	10,190.35	Chart
03/Jun/2020	MTNN	116.50	118.10	118.00	118.00	1.50	1,734,118	204,740,505.70	Chart
03/Jun/2020	NAHCO	2.80	2.88	2.82	2.85	0.05	3,691,722	10,527,677.21	Chart
03/Jun/2020	NASCON	11.30	11.30	11.30	11.30	0.00	187,862	2,242,995.85	Chart
03/Jun/2020	NB	44.00	44.00	43.30	44.00	0.00	45,931,370	2,020,820,082.00	Chart
03/Jun/2020	NCR	2.00	2.00	2.00	2.00	0.00	1,041	1,873.80	Chart
03/Jun/2020	NEIMETH	1.34	1.47	1.47	1.47	0.13	339,965	494,896.73	Chart
03/Jun/2020	NEM	2.00	2.00	2.00	2.00	0.00	115,500	231,800.00	Chart
03/Jun/2020	NESTLE	995.00	995.00	995.00	995.00	0.00	17,285	18,918,432.50	Chart
03/Jun/2020	NPFMCRFBK	1.90	1.90	1.90	1.90	0.00	457,650	869,484.84	Chart
03/Jun/2020	NSE30	1102.77	1106.01	1099.47	1105.38	2.61	249,819,430	6,858,128,333.00	Chart
03/Jun/2020	NSE50	1171.92	1177.55	1168.14	1173.79	1.87	227,423,653	6,472,271,956.00	Chart
03/Jun/2020	NSEAFRBVI	839.41	844.87	831.95	831.95	-7.46	100,119,763	1,947,479,787.00	Chart
03/Jun/2020	NSEAFRHDYI	1491.58	1506.83	1481.17	1481.52	-10.06	128,762,814	3,780,118,672.00	Chart
03/Jun/2020	NSEASI	25383.43	25445.47	25308.50	25407.96	24.53	353,262,223	7,035,648,560.00	Chart
03/Jun/2020	NSEBNK	307.71	310.61	305.94	305.94	-1.77	108,309,870	1,646,697,241.00	Chart
03/Jun/2020	NSECG	893.53	897.40	889.21	889.79	-3.74	248,758,138	6,596,686,897.00	Chart
03/Jun/2020	NSECNSMRGDS	429.20	431.16	426.98	427.57	-1.63	59,930,672	2,209,634,893.00	Chart
03/Jun/2020	NSEINDUSTR	1213.55	1213.55	1208.51	1211.62	-1.93	19,876,652	2,138,465,109.00	Chart
03/Jun/2020	NSEINS	131.15	132.13	130.64	131.22	0.07	13,710,729	12,580,108.98	Chart
03/Jun/2020	NSELOTUSISLM	1850.44	1854.78	1844.19	1854.07	3.63	28,793,537	2,430,648,680.00	Chart
03/Jun/2020	NSEMAINBOARD	1048.48	1051.41	1047.72	1049.42	0.94	234,185,011	3,869,213,860.00	Chart
03/Jun/2020	NSEMERIGRW	1258.91	1267.11	1257.45	1267.11	8.20	32,079,023	476,361,630.00	Chart
03/Jun/2020	NSEMERIVAL	1351.63	1367.32	1347.84	1347.84	-3.79	76,681,511	2,621,383,660.00	Chart
03/Jun/2020	NSEOILGAS	228.30	228.30	228.30	228.30	0.00	990,023	14,791,150.50	Chart
03/Jun/2020	NSEPENSION	1024.94	1029.18	1022.31	1022.31	-2.63	258,977,393	6,899,375,092.00	Chart
03/Jun/2020	NSEPREMIUM	2255.00	2259.69	2240.98	2257.35	2.35	119,077,212	3,166,434,700.00	Chart
03/Jun/2020	OANDO	2.80	2.80	2.80	2.80	0.00	604,832	1,638,229.15	Chart
03/Jun/2020	OKOMUOIL	64.00	64.00	64.00	64.00	0.00	836,054	53,562,702.25	Chart
03/Jun/2020	PRESCO	41.50	45.25	45.25	45.25	3.75	215,576	9,648,528.15	Chart
03/Jun/2020	PRESTIGE	0.54	0.54	0.54	0.54	0.00	20,044	10,823.76	Chart
03/Jun/2020	PZ	5.30	4.80	4.80	4.80	-0.50	963,640	4,821,954.10	Chart
03/Jun/2020	REDSTAREX	3.91	4.00	4.00	4.00	0.09	1,746,664	6,925,603.12	Chart
03/Jun/2020	REGALINS	0.20	0.21	0.21	0.21	0.01	1,181,210	248,634.10	Chart
03/Jun/2020	SEPLAT	476.40	476.40	476.40	476.40	0.00	1,711	733,676.80	Chart
03/Jun/2020	SFSREIT	69.30	69.30	69.30	69.30	0.00	8,500	530,400.00	Chart
03/Jun/2020	SKYAVN	2.07	2.27	2.20	2.27	0.20	17,306,020	38,422,765.40	Chart
03/Jun/2020	STANBIC	32.50	33.20	33.00	33.20	0.70	10,198,675	336,750,572.00	Chart
03/Jun/2020	STANBICETF30	108.00	108.00	106.90	106.90	-1.10	52	5,602.80	Chart
03/Jun/2020	STERLNBANK	1.33	1.38	1.28	1.28	-0.05	5,438,690	7,345,019.40	Chart
03/Jun/2020	TOTAL	102.80	102.80	102.80	102.80	0.00	57,534	6,098,689.20	Chart
03/Jun/2020	TRANSCORP	0.73	0.75	0.73	0.75	0.02	8,090,886	6,009,140.87	Chart
03/Jun/2020	UACN	8.40	8.20	7.70	7.70	-0.70	1,701,990	13,826,399.15	Chart
03/Jun/2020	UBA	6.80	6.95	6.70	6.70	-0.10	11,116,940	75,591,831.30	Chart
03/Jun/2020	UBN	6.15	6.15	6.15	6.15	0.00	207,734	1,278,809.15	Chart
03/Jun/2020	UCAP	2.70	2.70	2.60	2.60	-0.10	7,032,679	18,379,624.80	Chart
03/Jun/2020	UNILEVER	17.00	17.00	17.00	17.00	0.00	574,758	9,095,820.95	Chart
03/Jun/2020	UNIONDAC	0.30	0.30	0.30	0.30	0.00	80,000	24,000.00	Chart
03/Jun/2020	UNITYBNK	0.52	0.52	0.52	0.52	0.00	135,280	67,173.06	Chart
03/Jun/2020	UPDCREIT	3.50	3.50	3.50	3.50	0.00	1,225	4,287.50	Chart
03/Jun/2020	UPL	1.25	1.25	1.25	1.25	0.00	200,000	272,800.00	Chart
03/Jun/2020	VITAFOAM	5.95	5.90	5.50	5.89	-0.06	3,103,038	17,116,046.42	Chart
03/Jun/2020	WAPCO	11.45	11.40	11.35	11.35	-0.10	4,560,415	51,905,408.60	Chart
03/Jun/2020	WAPIC	0.33	0.33	0.33	0.33	0.00	354,455	117,040.77	Chart
03/Jun/2020	WEMABANK	0.60	0.61	0.60	0.60	0.00	3,254,412	1,960,305.70	Chart
03/Jun/2020	ZENITHBANK	17.10	17.35	17.00	17.00	-0.10	21,795,026	373,019,743.50	Chart