NSE Today - TRW Stockbrokers Ltd

Date	Stock	Open	High	Low	Close	Change	Volume	Value	Chart
03/Jul/2020	ABCTRANS	0.56	0.56	0.56	0.56	0.00	102,440	52,366.40	Chart
03/Jul/2020	ACADEMY	0.32	0.32	0.32	0.32	0.00	89,942	27,882.02	Chart
03/Jul/2020	ACCESS	6.50	6.45	6.35	6.35	-0.15	1,742,989	11,138,000.90	Chart
03/Jul/2020	AFRIPRUD	4.05	4.00	4.00	4.00	-0.05	818,119	3,305,420.89	Chart
03/Jul/2020	AFROMEDIA	0.20	0.20	0.20	0.20	0.00	14,000	2,800.00	Chart
03/Jul/2020	AIICO	0.89	0.89	0.85	0.86	-0.03	1,710,524	1,481,963.67	Chart
03/Jul/2020	AIRTELAFRI	328.70	328.70	328.70	328.70	0.00	57	20,009.10	Chart
03/Jul/2020	ARDOVA	11.80	11.65	11.65	11.65	-0.15	149,553	1,738,182.20	Chart
03/Jul/2020	BERGER	6.75	6.75	6.75	6.75	0.00	5,350	37,537.50	Chart
03/Jul/2020	BOCGAS	4.51	4.51	4.51	4.51	0.00	6,200	27,962.00	Chart
03/Jul/2020	BUACEMENT	42.00	42.00	42.00	42.00	0.00	23,750	953,267.90	Chart
03/Jul/2020	CADBURY	6.75	6.75	6.75	6.75	0.00	413,816	2,813,986.10	Chart
03/Jul/2020	CAP	20.65	20.65	20.65	20.65	0.00	165,117	3,071,308.80	Chart
03/Jul/2020	CAVERTON	1.98	1.83	1.83	1.83	-0.15	1,137,080	2,057,778.73	Chart
03/Jul/2020	CHAMPION	0.95	0.95	0.95	0.95	0.00	250	215.00	Chart
03/Jul/2020	CHAMS	0.22	0.22	0.22	0.22	0.00	124,890	26,875.80	Chart
03/Jul/2020	CHIPLC	0.49	0.49	0.49	0.49	0.00	457	205.65	Chart
03/Jul/2020	CILEASING	4.15	4.15	4.15	4.15	0.00	192,155	729,056.50	Chart
03/Jul/2020	CONOIL	21.00	21.00	21.00	21.00	0.00	96,937	2,009,692.20	Chart
03/Jul/2020	CORNERST	0.50	0.50	0.50	0.50	0.00	100,005	55,002.55	Chart
03/Jul/2020	COURTVILLE	0.20	0.20	0.20	0.20	0.00	2,400	480.00	Chart
03/Jul/2020	CUSTODIAN	5.50	5.50	5.50	5.50	0.00	43,155	230,341.25	Chart
03/Jul/2020	CUTIX	1.60	1.60	1.60	1.60	0.00	77,335	116,695.18	Chart
03/Jul/2020	DANGCEM	127.00	127.00	127.00	127.00	0.00	631,013	78,688,971.00	Chart
03/Jul/2020	DANGSUGAR	11.70	11.70	11.70	11.70	0.00	511,054	5,980,278.85	Chart
03/Jul/2020	ETERNA	2.24	2.24	2.24	2.24	0.00	163,177	330,249.82	Chart
03/Jul/2020	ETI	4.80	4.80	4.80	4.80	0.00	514,645	2,391,194.20	Chart
03/Jul/2020	ETRANZACT	2.61	2.61	2.61	2.61	0.00	6,500	16,900.00	Chart
03/Jul/2020	FBNH	5.10	5.15	5.00	5.05	-0.05	8,285,192	41,963,118.95	Chart
03/Jul/2020	FCMB	1.76	1.80	1.80	1.80	0.04	944,164	1,700,057.85	Chart
03/Jul/2020	FG132026S1	1137.40	1210.00	1210.00	1210.00	72.60	1,000	1,210,002.00	Chart
03/Jul/2020	FG9B2022S1	1210.00	1210.00	1210.00	1210.00	0.00	1,000	1,209,998.00	Chart
03/Jul/2020	FGS202121	1010.00	1060.00	1060.00	1060.00	50.00	100	106,000.00	Chart
03/Jul/2020	FGS202152	1100.00	1100.00	1100.00	1100.00	0.00	460	506,000.00	Chart
03/Jul/2020	FIDELITYBK	1.65	1.70	1.67	1.67	0.02	7,247,962	12,274,061.33	Chart
03/Jul/2020	FIDSON	3.00	3.00	3.00	3.00	0.00	112,058	336,815.28	Chart
03/Jul/2020	FLOURMILL	17.65	17.60	17.60	17.60	-0.05	1,130,511	19,852,405.90	Chart
03/Jul/2020	FTNCOCOA	0.20	0.20	0.20	0.20	0.00	25,000	5,000.00	Chart
03/Jul/2020	GLAXOSMITH	4.95	4.95	4.95	4.95	0.00	335,839	1,705,822.85	Chart
03/Jul/2020	GOLDBREW	0.81	0.81	0.81	0.81	0.00	600	534.00	Chart
03/Jul/2020	GUARANTY	20.70	21.00	20.60	20.80	0.10	29,146,964	606,959,037.40	Chart
03/Jul/2020	GUINEAINS	0.20	0.20	0.20	0.20	0.00	10	2.00	Chart
03/Jul/2020	GUINNESS	14.00	14.00	14.00	14.00	0.00	2,002,428	28,043,621.80	Chart
03/Jul/2020	HONYFLOUR	0.95	0.91	0.91	0.91	-0.04	1,249,656	1,138,981.64	Chart
03/Jul/2020	IKEJAHOTEL	0.93	1.02	1.02	1.02	0.09	232,000	236,640.00	Chart
03/Jul/2020	INITSPLC	0.70	0.70	0.70	0.70	0.00	2,000	1,400.00	Chart
03/Jul/2020	INTBREW	3.95	3.95	3.95	3.95	0.00	1,520,411	5,998,893.25	Chart
03/Jul/2020	JAIZBANK	0.59	0.55	0.54	0.54	-0.05	2,219,625	1,206,572.20	Chart
03/Jul/2020	JAPAULOIL	0.23	0.22	0.22	0.22	-0.01	2,970,590	654,245.30	Chart
03/Jul/2020	JBERGER	19.85	18.35	18.35	18.35	-1.50	1,344,885	24,831,050.70	Chart
03/Jul/2020	LASACO	0.25	0.25	0.25	0.25	0.00	4,000	960.00	Chart
03/Jul/2020	LAWUNION	1.00	1.00	1.00	1.00	0.00	102,944	102,944.00	Chart
03/Jul/2020	LEARNAFRCA	1.08	1.06	1.06	1.06	-0.02	461,280	481,847.00	Chart
03/Jul/2020	LIVESTOCK	0.62	0.62	0.62	0.62	0.00	14,164	9,187.60	Chart
03/Jul/2020	MANSARD	1.76	1.76	1.76	1.76	0.00	56,240	91,288.12	Chart
03/Jul/2020	MAYBAKER	2.87	2.78	2.78	2.78	-0.09	395,167	1,095,920.20	Chart
03/Jul/2020	MBENEFIT	0.22	0.21	0.21	0.21	-0.01	606,000	127,260.00	Chart
03/Jul/2020	MOBIL	192.60	192.60	192.60	192.60	0.00	4,489	778,740.00	Chart
03/Jul/2020	MORISON	0.60	0.60	0.60	0.60	0.00	1,651	1,089.66	Chart
03/Jul/2020	MRS	13.80	13.80	13.80	13.80	0.00	1,327	16,521.15	Chart
03/Jul/2020	MTNN	116.00	116.00	116.00	116.00	0.00	407,355	47,186,152.20	Chart
03/Jul/2020	NAHCO	2.10	2.00	2.00	2.00	-0.10	1,205,502	2,428,530.32	Chart
03/Jul/2020	NASCON	10.20	10.00	10.00	10.00	-0.20	433,042	4,306,753.50	Chart
03/Jul/2020	NB	36.10	34.05	34.00	34.05	-2.05	1,229,846	41,888,980.60	Chart
03/Jul/2020	NEIMETH	1.63	1.50	1.50	1.50	-0.13	1,108,042	1,698,784.41	Chart
03/Jul/2020	NEM	2.06	2.05	2.05	2.05	-0.01	205,000	420,810.00	Chart
03/Jul/2020	NESTLE	1256.80	1256.80	1256.80	1256.80	0.00	13,997	16,506,045.20	Chart
03/Jul/2020	NEWGOLD	7740.00	7810.00	7810.00	7810.00	70.00	20	156,200.00	Chart
03/Jul/2020	NPFMCRFBK	1.24	1.24	1.24	1.24	0.00	3,000	3,960.00	Chart
03/Jul/2020	NSE30	1047.39	1049.65	1044.36	1044.50	-2.89	99,523,235	1,451,913,274.00	Chart
03/Jul/2020	NSE50	1098.68	1104.13	1096.12	1097.31	-1.37	108,494,917	1,370,814,902.00	Chart
03/Jul/2020	NSEAFRBVI	731.92	742.07	731.92	735.41	3.49	71,917,421	1,089,124,283.00	Chart
03/Jul/2020	NSEAFRHDYI	1314.82	1327.46	1312.86	1314.43	-0.39	77,593,138	1,105,578,537.00	Chart
03/Jul/2020	NSEASI	24374.38	24416.05	24332.36	24336.12	-38.26	144,303,640	1,522,483,944.00	Chart
03/Jul/2020	NSEBNK	266.70	270.13	266.70	267.55	0.85	82,945,650	1,099,978,806.00	Chart
03/Jul/2020	NSECG	818.19	822.51	814.57	815.21	-2.98	106,479,087	1,457,004,106.00	Chart
03/Jul/2020	NSECNSMRGDS	435.51	435.51	430.72	430.83	-4.68	11,561,478	142,288,711.10	Chart
03/Jul/2020	NSEINDUSTR	1118.53	1118.53	1118.11	1118.11	-0.42	1,928,482	93,385,795.53	Chart
03/Jul/2020	NSEINS	127.39	127.39	126.44	126.61	-0.78	6,680,160	3,478,432.01	Chart
03/Jul/2020	NSELOTUSISLM	1824.06	1824.06	1815.20	1815.20	-8.86	8,831,242	187,904,239.20	Chart
03/Jul/2020	NSEMAINBOARD	1036.13	1036.24	1032.65	1032.73	-3.40	98,503,814	866,161,782.00	Chart
03/Jul/2020	NSEMERIGRW	1221.24	1223.73	1217.04	1220.40	-0.84	42,096,220	677,127,132.60	Chart
03/Jul/2020	NSEMERIVAL	1213.22	1228.02	1212.45	1217.48	4.26	48,656,040	497,290,646.30	Chart
03/Jul/2020	NSEOILGAS	196.47	196.47	196.21	196.21	-0.26	1,181,479	20,955,332.18	Chart
03/Jul/2020	NSEPENSION	931.84	935.43	926.20	927.31	-4.53	115,370,941	1,487,720,767.00	Chart
03/Jul/2020	NSEPREMIUM	2099.09	2107.27	2098.61	2099.77	0.68	91,599,652	1,312,644,325.00	Chart
03/Jul/2020	OANDO	2.30	2.30	2.28	2.28	-0.02	858,584	1,969,284.63	Chart
03/Jul/2020	OKOMUOIL	77.40	77.40	77.40	77.40	0.00	5,097	355,260.90	Chart
03/Jul/2020	PRESCO	45.25	45.25	45.25	45.25	0.00	51,423	2,097,676.90	Chart
03/Jul/2020	PRESTIGE	0.52	0.52	0.52	0.52	0.00	906,212	470,981.76	Chart
03/Jul/2020	PZ	4.00	4.00	3.90	3.90	-0.10	2,499,179	9,961,368.40	Chart
03/Jul/2020	REDSTAREX	3.30	3.05	2.97	2.97	-0.33	2,903,504	8,715,650.04	Chart
03/Jul/2020	REGALINS	0.21	0.21	0.20	0.21	0.00	2,140,550	448,516.50	Chart
03/Jul/2020	ROYALEX	0.24	0.26	0.23	0.26	0.02	3,375,721	749,088.74	Chart
03/Jul/2020	SEPLAT	386.00	386.00	386.00	386.00	0.00	31,616	10,983,398.40	Chart
03/Jul/2020	SKYAVN	2.93	2.93	2.93	2.93	0.00	2,850	9,166.00	Chart
03/Jul/2020	STANBIC	30.25	30.25	30.25	30.25	0.00	103,762	2,908,677.20	Chart
03/Jul/2020	STERLNBANK	1.24	1.21	1.15	1.15	-0.09	6,859,155	8,263,433.99	Chart
03/Jul/2020	SUNUASSUR	0.20	0.20	0.20	0.20	0.00	9,500	1,900.00	Chart
03/Jul/2020	TOTAL	97.50	97.50	97.50	97.50	0.00	38,973	3,459,513.60	Chart
03/Jul/2020	TRANSCORP	0.64	0.67	0.60	0.67	0.03	8,881,248	5,504,458.69	Chart
03/Jul/2020	TRANSEXPR	0.80	0.80	0.80	0.80	0.00	3,500	3,080.00	Chart
03/Jul/2020	UAC-PROP	0.99	0.99	0.99	0.99	0.00	37,958	34,162.20	Chart
03/Jul/2020	UACN	8.00	7.20	7.20	7.20	-0.80	856,670	6,168,024.00	Chart
03/Jul/2020	UBA	6.15	6.15	5.95	6.05	-0.10	6,446,234	39,079,030.25	Chart
03/Jul/2020	UBN	5.35	5.35	5.35	5.35	0.00	220,969	1,193,742.85	Chart
03/Jul/2020	UCAP	2.56	2.59	2.55	2.55	-0.01	1,396,785	3,589,718.96	Chart
03/Jul/2020	UNILEVER	13.80	13.80	13.80	13.80	0.00	332,727	4,618,076.80	Chart
03/Jul/2020	UNIONDAC	0.25	0.25	0.25	0.25	0.00	50,620	13,347.40	Chart
03/Jul/2020	UNITYBNK	0.50	0.52	0.50	0.52	0.02	1,705,822	874,671.00	Chart
03/Jul/2020	UPDCREIT	3.80	3.80	3.80	3.80	0.00	40,310	167,286.50	Chart
03/Jul/2020	UPL	1.01	1.01	1.01	1.01	0.00	51,007	56,617.77	Chart
03/Jul/2020	VETBANK	2.90	2.90	2.68	2.68	-0.22	150	432.80	Chart
03/Jul/2020	VETGOODS	4.41	4.31	4.31	4.31	-0.10	10	43.10	Chart
03/Jul/2020	VETGRIF30	11.38	11.29	11.29	11.29	-0.09	10	112.90	Chart
03/Jul/2020	VETINDETF	11.04	11.19	11.19	11.19	0.15	10	111.90	Chart
03/Jul/2020	VITAFOAM	5.59	5.59	5.59	5.59	0.00	224,561	1,179,104.10	Chart
03/Jul/2020	VSPBONDETF	200.00	214.45	214.45	214.45	14.45	10	2,144.50	Chart
03/Jul/2020	WAPCO	10.45	10.35	10.35	10.35	-0.10	1,025,917	10,518,015.15	Chart
03/Jul/2020	WAPIC	0.33	0.33	0.33	0.33	0.00	838,728	276,599.76	Chart
03/Jul/2020	WEMABANK	0.52	0.55	0.52	0.55	0.03	1,317,597	708,257.69	Chart
03/Jul/2020	ZENITHBANK	14.80	15.60	15.00	15.25	0.45	27,229,510	416,765,475.60	Chart