NSE Today - TRW Stockbrokers Ltd

Date	Stock	Open	High	Low	Close	Change	Volume	Value	Chart
19/Nov/2018	ABCTRANS	0.31	0.31	0.31	0.31	0.00	50	14.00	Chart
19/Nov/2018	ACADEMY	0.50	0.50	0.50	0.50	0.00	100	45.00	Chart
19/Nov/2018	ACCESS	7.70	7.80	7.75	7.75	0.05	2,945,443	22,921,554.30	Chart
19/Nov/2018	AFRIPRUD	3.75	3.75	3.75	3.75	0.00	393,288	1,468,108.31	Chart
19/Nov/2018	AGLEVENT	0.36	0.36	0.36	0.36	0.00	38,090	12,649.15	Chart
19/Nov/2018	AIICO	0.64	0.64	0.64	0.64	0.00	286,019	188,581.75	Chart
19/Nov/2018	AIRSERVICE	7.00	7.00	7.00	7.00	0.00	31,000	195,300.00	Chart
19/Nov/2018	BERGER	6.60	6.60	6.60	6.60	0.00	11,855	78,357.25	Chart
19/Nov/2018	BOCGAS	4.21	4.21	4.21	4.21	0.00	3,300	12,507.00	Chart
19/Nov/2018	CADBURY	9.25	9.55	9.55	9.55	0.30	126,391	1,175,325.00	Chart
19/Nov/2018	CAP	26.60	26.60	26.60	26.60	0.00	131,815	3,755,650.00	Chart
19/Nov/2018	CAVERTON	1.85	1.85	1.85	1.85	0.00	19,000	35,145.00	Chart
19/Nov/2018	CCNN	18.45	18.45	18.45	18.45	0.00	87,955	1,605,526.00	Chart
19/Nov/2018	CHAMPION	1.45	1.45	1.45	1.45	0.00	104,287	151,098.05	Chart
19/Nov/2018	CHIPLC	0.33	0.35	0.30	0.35	0.02	2,261,956	762,586.80	Chart
19/Nov/2018	CILEASING	2.06	2.06	2.06	2.06	0.00	243,357	462,664.38	Chart
19/Nov/2018	CONOIL	22.50	22.50	22.50	22.50	0.00	53,442	1,087,148.35	Chart
19/Nov/2018	CONTINSURE	1.41	1.50	1.50	1.50	0.09	165,000	249,850.00	Chart
19/Nov/2018	CORNERST	0.22	0.22	0.22	0.22	0.00	80,000	16,000.00	Chart
19/Nov/2018	CUSTODIAN	5.30	5.30	5.30	5.30	0.00	11,400	58,914.10	Chart
19/Nov/2018	CUTIX	1.66	1.66	1.66	1.66	0.00	28,173	47,886.83	Chart
19/Nov/2018	DANGCEM	203.50	203.50	203.50	203.50	0.00	112,424	22,534,908.40	Chart
19/Nov/2018	DANGFLOUR	6.00	6.00	5.90	6.00	0.00	841,338	4,960,919.40	Chart
19/Nov/2018	DANGSUGAR	12.85	13.00	12.85	13.00	0.15	643,645	8,333,146.75	Chart
19/Nov/2018	DIAMONDBNK	0.90	0.90	0.86	0.89	-0.01	16,351,940	14,471,666.21	Chart
19/Nov/2018	EKOCORP	3.37	3.37	3.37	3.37	0.00	101	338.35	Chart
19/Nov/2018	ETERNA	4.50	4.50	4.50	4.50	0.00	27,363	119,100.00	Chart
19/Nov/2018	ETI	15.75	16.00	16.00	16.00	0.25	4,327,795	69,203,043.00	Chart
19/Nov/2018	FBNH	7.45	7.65	7.50	7.60	0.15	2,907,469	22,063,049.70	Chart
19/Nov/2018	FCMB	1.54	1.57	1.55	1.55	0.01	4,004,415	6,226,969.65	Chart
19/Nov/2018	FGS202019	700.16	1000.00	1000.00	1000.00	299.84	57	57,000.00	Chart
19/Nov/2018	FGS2020S9	1000.00	700.53	700.53	700.53	-299.47	50	35,026.47	Chart
19/Nov/2018	FIDELITYBK	1.99	2.00	1.95	2.00	0.01	11,473,087	22,697,173.75	Chart
19/Nov/2018	FIDSON	4.90	4.90	4.90	4.90	0.00	13,050	58,192.50	Chart
19/Nov/2018	FIRSTALUM	0.32	0.33	0.33	0.33	0.01	487,400	161,662.00	Chart
19/Nov/2018	FLOURMILL	17.20	18.00	17.85	18.00	0.80	1,428,823	25,543,872.35	Chart
19/Nov/2018	FO	20.60	19.45	18.65	19.00	-1.60	768,294	14,434,854.90	Chart
19/Nov/2018	GLAXOSMITH	12.05	13.25	11.05	13.25	1.20	274,885	3,256,469.10	Chart
19/Nov/2018	GUARANTY	36.90	37.05	36.60	36.95	0.05	9,159,852	338,576,202.60	Chart
19/Nov/2018	GUINNESS	74.00	74.00	74.00	74.00	0.00	343,223	25,311,513.85	Chart
19/Nov/2018	HONYFLOUR	1.04	1.14	1.01	1.04	0.00	7,221,103	7,719,507.25	Chart
19/Nov/2018	IKEJAHOTEL	2.05	2.05	2.05	2.05	0.00	300	555.00	Chart
19/Nov/2018	INTBREW	30.20	30.20	30.20	30.20	0.00	4,410	137,655.50	Chart
19/Nov/2018	INTERLINK	3.60	3.60	3.60	3.60	0.00	152	547.20	Chart
19/Nov/2018	JAIZBANK	0.45	0.49	0.47	0.49	0.04	656,964	313,097.08	Chart
19/Nov/2018	JAPAULOIL	0.20	0.21	0.20	0.21	0.01	921,884	189,317.00	Chart
19/Nov/2018	JBERGER	21.35	21.35	21.35	21.35	0.00	2,383	48,208.05	Chart
19/Nov/2018	JOHNHOLT	0.44	0.44	0.44	0.44	0.00	3,736	1,681.20	Chart
19/Nov/2018	LASACO	0.29	0.29	0.29	0.29	0.00	50,000	14,500.00	Chart
19/Nov/2018	LAWUNION	0.57	0.57	0.57	0.57	0.00	65,000	33,971.90	Chart
19/Nov/2018	LEARNAFRCA	1.16	1.16	1.16	1.16	0.00	45,790	53,131.62	Chart
19/Nov/2018	LINKASSURE	0.62	0.62	0.62	0.62	0.00	12,000	6,840.00	Chart
19/Nov/2018	LIVESTOCK	0.57	0.57	0.57	0.57	0.00	877	499.89	Chart
19/Nov/2018	MANSARD	1.90	1.90	1.90	1.90	0.00	952,591	1,818,215.06	Chart
19/Nov/2018	MAYBAKER	2.50	2.50	2.50	2.50	0.00	28,632	70,004.30	Chart
19/Nov/2018	MBENEFIT	0.25	0.23	0.23	0.23	-0.02	526,839	121,441.36	Chart
19/Nov/2018	MEYER	0.59	0.59	0.59	0.59	0.00	28,046	15,187.19	Chart
19/Nov/2018	MOBIL	150.00	150.00	150.00	150.00	0.00	25,253	4,035,331.40	Chart
19/Nov/2018	MRS	28.55	28.55	28.55	28.55	0.00	3,000	77,100.00	Chart
19/Nov/2018	NAHCO	3.40	3.43	3.43	3.43	0.03	378,154	1,297,375.00	Chart
19/Nov/2018	NASCON	18.00	18.00	18.00	18.00	0.00	3,749	67,716.50	Chart
19/Nov/2018	NB	82.80	85.50	82.90	85.00	2.20	906,522	76,582,396.80	Chart
19/Nov/2018	NEIMETH	0.60	0.60	0.60	0.60	0.00	3,305	1,784.70	Chart
19/Nov/2018	NEM	2.67	2.67	2.67	2.67	0.00	97,439	259,187.74	Chart
19/Nov/2018	NESTLE	1480.00	1500.00	1500.00	1500.00	20.00	272,622	408,771,237.30	Chart
19/Nov/2018	NEWGOLD	4150.00	4150.00	4150.00	4150.00	0.00	107	444,050.00	Chart
19/Nov/2018	NIGERINS	0.24	0.24	0.24	0.24	0.00	199,763	47,129.60	Chart
19/Nov/2018	NPFMCRFBK	1.36	1.49	1.49	1.49	0.13	200,300	298,426.00	Chart
19/Nov/2018	NSE30	1442.98	1452.48	1441.72	1451.25	8.27	94,320,504	1,730,700,700.00	Chart
19/Nov/2018	NSE50	1675.82	1687.96	1673.72	1687.89	12.07	115,159,227	1,547,689,724.00	Chart
19/Nov/2018	NSEASI	32058.28	32226.73	32026.17	32222.24	163.96	148,100,656	1,796,074,544.00	Chart
19/Nov/2018	NSEBNK	413.86	415.67	411.97	415.43	1.57	68,887,050	694,204,997.10	Chart
19/Nov/2018	NSECG	1275.20	1285.87	1273.59	1285.05	9.85	83,052,256	1,512,361,717.00	Chart
19/Nov/2018	NSECNSMRGDS	726.61	737.10	726.61	736.53	9.92	15,908,000	710,253,793.40	Chart
19/Nov/2018	NSEINDUSTR	1359.65	1359.70	1359.65	1359.70	0.05	1,785,853	42,572,121.02	Chart
19/Nov/2018	NSEINS	119.05	120.00	118.72	120.00	0.95	5,429,465	4,123,491.52	Chart
19/Nov/2018	NSELOTUSISLM	2229.21	2241.60	2229.21	2241.60	12.39	6,047,548	619,044,308.10	Chart
19/Nov/2018	NSEMAINBOARD	1419.49	1431.00	1415.99	1430.91	11.42	123,435,923	1,399,200,561.00	Chart
19/Nov/2018	NSEOILGAS	290.21	290.21	288.43	289.79	-0.42	31,406,788	286,073,852.00	Chart
19/Nov/2018	NSEPENSION	1173.69	1183.97	1171.21	1183.97	10.28	99,800,283	1,624,734,515.00	Chart
19/Nov/2018	NSEPREMIUM	2328.25	2333.84	2328.25	2332.47	4.22	24,664,733	396,873,983.50	Chart
19/Nov/2018	OANDO	5.00	5.10	4.95	5.10	0.10	30,303,655	154,235,482.10	Chart
19/Nov/2018	OKOMUOIL	75.75	75.75	75.75	75.75	0.00	6,390	472,775.00	Chart
19/Nov/2018	PREMPAINTS	10.40	10.40	10.40	10.40	0.00	50	475.00	Chart
19/Nov/2018	PRESCO	66.25	66.25	66.25	66.25	0.00	200	12,205.00	Chart
19/Nov/2018	PRESTIGE	0.56	0.61	0.60	0.61	0.05	817,935	496,861.97	Chart
19/Nov/2018	PZ	9.00	9.00	9.00	9.00	0.00	117,797	1,064,559.05	Chart
19/Nov/2018	REDSTAREX	4.50	4.50	4.50	4.50	0.00	400	1,780.00	Chart
19/Nov/2018	REGALINS	0.20	0.21	0.20	0.21	0.01	597,026	120,405.20	Chart
19/Nov/2018	ROYALEX	0.20	0.20	0.20	0.20	0.00	10,655	2,231.00	Chart
19/Nov/2018	RTBRISCOE	0.38	0.38	0.38	0.38	0.00	5,402	1,890.70	Chart
19/Nov/2018	SEPLAT	652.70	652.70	652.70	652.70	0.00	165,935	99,633,905.50	Chart
19/Nov/2018	SOVRENINS	0.20	0.20	0.20	0.20	0.00	30,995	6,199.00	Chart
19/Nov/2018	STANBIC	48.00	48.00	48.00	48.00	0.00	222,268	10,419,781.75	Chart
19/Nov/2018	STERLNBANK	1.60	1.61	1.50	1.61	0.01	6,371,627	10,172,203.20	Chart
19/Nov/2018	TOTAL	199.10	199.50	199.00	199.50	0.40	62,846	12,528,029.70	Chart
19/Nov/2018	TOURIST	3.50	3.50	3.50	3.50	0.00	1,690	5,323.50	Chart
19/Nov/2018	TRANSCOHOT	6.10	6.10	6.10	6.10	0.00	1,188	6,759.60	Chart
19/Nov/2018	TRANSCORP	1.18	1.20	1.18	1.18	0.00	4,839,736	5,777,414.29	Chart
19/Nov/2018	UAC-PROP	1.44	1.58	1.58	1.58	0.14	629,916	983,099.04	Chart
19/Nov/2018	UACN	9.50	9.50	9.50	9.50	0.00	48,508	463,309.65	Chart
19/Nov/2018	UBA	7.80	7.80	7.75	7.80	0.00	12,852,482	100,191,759.70	Chart
19/Nov/2018	UBN	5.05	5.05	5.05	5.05	0.00	100,844	527,352.05	Chart
19/Nov/2018	UCAP	2.85	2.96	2.96	2.96	0.11	619,211	1,834,231.83	Chart
19/Nov/2018	UNILEVER	39.50	39.50	39.50	39.50	0.00	3,803,422	150,134,053.90	Chart
19/Nov/2018	UNIONDAC	0.25	0.25	0.23	0.23	-0.02	4,405,408	1,017,743.84	Chart
19/Nov/2018	UNITYBNK	0.93	0.93	0.93	0.93	0.00	803,925	750,598.08	Chart
19/Nov/2018	UPL	1.92	1.92	1.92	1.92	0.00	1,471	2,896.32	Chart
19/Nov/2018	VERITASKAP	0.23	0.23	0.23	0.23	0.00	13,000	2,990.00	Chart
19/Nov/2018	VETBANK	4.27	4.16	4.16	4.16	-0.11	10	41.60	Chart
19/Nov/2018	VETGOODS	7.27	7.34	7.34	7.34	0.07	10	73.40	Chart
19/Nov/2018	VETINDETF	14.15	13.60	13.60	13.60	-0.55	10	136.00	Chart
19/Nov/2018	VITAFOAM	3.35	3.35	3.35	3.35	0.00	90,668	300,791.68	Chart
19/Nov/2018	VSPBONDETF	159.36	155.84	155.84	155.84	-3.52	5,500	857,120.00	Chart
19/Nov/2018	WAPCO	16.00	16.00	16.00	16.00	0.00	898,185	14,372,943.35	Chart
19/Nov/2018	WAPIC	0.42	0.40	0.40	0.40	-0.02	2,176,879	870,912.14	Chart
19/Nov/2018	WEMABANK	0.55	0.55	0.55	0.55	0.00	521,185	288,179.83	Chart
19/Nov/2018	ZENITHBANK	24.00	24.15	24.00	24.10	0.10	4,782,795	115,155,862.50	Chart