NSE Today - TRW Stockbrokers Ltd

Date	Stock	Open	High	Low	Close	Change	Volume	Value	Chart
23/Oct/2020	ABCTRANS	0.30	0.30	0.30	0.30	0.00	5	1.60	Chart
23/Oct/2020	ACADEMY	0.27	0.27	0.27	0.27	0.00	50,000	13,500.00	Chart
23/Oct/2020	ACCESS	7.65	7.80	7.70	7.70	0.05	80,538,046	622,880,852.80	Chart
23/Oct/2020	AFRINSURE	0.20	0.20	0.20	0.20	0.00	2,272	454.40	Chart
23/Oct/2020	AFRIPRUD	5.55	5.55	5.55	5.55	0.00	524,391	2,888,244.00	Chart
23/Oct/2020	AIICO	0.85	0.85	0.85	0.85	0.00	264,757	224,863.45	Chart
23/Oct/2020	AIRTELAFRI	410.20	410.20	410.20	410.20	0.00	50,644	21,285,949.80	Chart
23/Oct/2020	ARDOVA	11.90	11.90	11.90	11.90	0.00	160,960	1,918,482.00	Chart
23/Oct/2020	BERGER	6.70	6.70	6.70	6.70	0.00	2,675	17,479.05	Chart
23/Oct/2020	BETAGLAS	55.40	55.40	55.40	55.40	0.00	1,003	54,149.70	Chart
23/Oct/2020	BUACEMENT	40.90	40.90	40.90	40.90	0.00	41,797	1,689,832.95	Chart
23/Oct/2020	CADBURY	7.50	7.50	7.50	7.50	0.00	96,303	770,104.90	Chart
23/Oct/2020	CAP	18.50	18.50	18.50	18.50	0.00	315,100	6,056,254.50	Chart
23/Oct/2020	CAVERTON	1.84	1.84	1.84	1.84	0.00	810,400	1,483,211.50	Chart
23/Oct/2020	CHAMPION	0.89	0.89	0.89	0.89	0.00	70,000	62,900.00	Chart
23/Oct/2020	CHAMS	0.21	0.21	0.21	0.21	0.00	56,818	12,499.96	Chart
23/Oct/2020	CHIPLC	0.34	0.34	0.34	0.34	0.00	10,000	3,300.00	Chart
23/Oct/2020	CILEASING	4.40	4.40	4.40	4.40	0.00	2	8.10	Chart
23/Oct/2020	CONOIL	15.80	15.80	15.80	15.80	0.00	21,053	337,749.80	Chart
23/Oct/2020	CORNERST	0.60	0.60	0.60	0.60	0.00	3,500	2,100.00	Chart
23/Oct/2020	COURTVILLE	0.20	0.20	0.20	0.20	0.00	1,630	326.00	Chart
23/Oct/2020	CUSTODIAN	5.00	5.00	5.00	5.00	0.00	154,628	786,759.80	Chart
23/Oct/2020	CUTIX	1.78	1.90	1.82	1.90	0.12	729,208	1,347,693.02	Chart
23/Oct/2020	DANGCEM	150.00	151.00	150.00	151.00	1.00	1,842,325	275,533,251.90	Chart
23/Oct/2020	DANGSUGAR	13.80	13.80	13.80	13.80	0.00	425,661	5,811,438.10	Chart
23/Oct/2020	ETERNA	4.46	4.46	4.46	4.46	0.00	187,139	864,628.00	Chart
23/Oct/2020	ETI	4.50	4.55	4.50	4.55	0.05	11,266,572	50,945,199.05	Chart
23/Oct/2020	ETRANZACT	1.80	1.81	1.81	1.81	0.01	772,492	1,422,884.32	Chart
23/Oct/2020	FBNH	6.05	6.15	6.00	6.10	0.05	24,386,086	149,201,713.40	Chart
23/Oct/2020	FCMB	2.44	2.44	2.30	2.44	0.00	937,835	2,224,905.91	Chart
23/Oct/2020	FGSUK2024S1	1500.00	1450.00	1450.00	1450.00	-50.00	1	1,450.00	Chart
23/Oct/2020	FIDELITYBK	1.95	2.07	2.02	2.02	0.07	3,488,437	7,101,436.68	Chart
23/Oct/2020	FIDSON	3.72	3.72	3.72	3.72	0.00	104,473	386,664.83	Chart
23/Oct/2020	FLOURMILL	23.00	23.00	23.00	23.00	0.00	245,005	5,381,379.05	Chart
23/Oct/2020	GLAXOSMITH	5.40	5.40	5.40	5.40	0.00	524,419	2,791,437.75	Chart
23/Oct/2020	GSPECPLC	4.65	4.65	4.65	4.65	0.00	39	163.41	Chart
23/Oct/2020	GUARANTY	30.00	30.45	30.00	30.45	0.45	76,498,349	2,297,895,408.00	Chart
23/Oct/2020	GUINNESS	15.95	15.95	15.95	15.95	0.00	900,776	14,372,803.20	Chart
23/Oct/2020	HONYFLOUR	0.95	0.95	0.91	0.91	-0.04	2,300,906	2,122,825.88	Chart
23/Oct/2020	INTBREW	6.25	6.30	6.21	6.30	0.05	2,158,292	13,517,677.00	Chart
23/Oct/2020	JAIZBANK	0.58	0.58	0.58	0.58	0.00	157,891	90,533.02	Chart
23/Oct/2020	JAPAULOIL	0.22	0.22	0.22	0.22	0.00	233,600	51,226.55	Chart
23/Oct/2020	JBERGER	16.80	16.80	16.80	16.80	0.00	106,818	1,837,327.30	Chart
23/Oct/2020	LASACO	0.26	0.26	0.26	0.26	0.00	205,726	56,576.78	Chart
23/Oct/2020	LIVESTOCK	0.67	0.67	0.67	0.67	0.00	894,330	598,783.80	Chart
23/Oct/2020	MANSARD	1.84	1.84	1.84	1.84	0.00	60,528	116,896.92	Chart
23/Oct/2020	MAYBAKER	3.00	3.00	3.00	3.00	0.00	101,801	310,216.94	Chart
23/Oct/2020	MBENEFIT	0.21	0.21	0.20	0.20	-0.01	2,642,300	534,833.00	Chart
23/Oct/2020	MOBIL	178.30	178.30	178.30	178.30	0.00	8,406	1,521,664.60	Chart
23/Oct/2020	MRS	12.45	12.45	12.45	12.45	0.00	1,200	13,500.00	Chart
23/Oct/2020	MTNN	140.00	140.00	140.00	140.00	0.00	283,380	39,598,168.00	Chart
23/Oct/2020	NAHCO	2.06	2.10	2.10	2.10	0.04	675,375	1,406,005.30	Chart
23/Oct/2020	NASCON	13.00	14.30	14.30	14.30	1.30	562,385	7,928,854.90	Chart
23/Oct/2020	NB	52.00	52.00	51.50	52.00	0.00	2,876,572	149,320,962.20	Chart
23/Oct/2020	NCR	2.00	2.00	2.00	2.00	0.00	10	18.00	Chart
23/Oct/2020	NEIMETH	1.80	1.97	1.97	1.97	0.17	549,052	1,080,977.51	Chart
23/Oct/2020	NEM	2.06	2.06	2.06	2.06	0.00	280,000	598,500.00	Chart
23/Oct/2020	NESTLE	1175.00	1175.00	1175.00	1175.00	0.00	3,600	4,653,000.00	Chart
23/Oct/2020	NEWGOLD	8530.00	8540.00	8506.00	8506.00	-24.00	681	5,806,914.00	Chart
23/Oct/2020	NNFM	4.65	4.19	4.19	4.19	-0.46	217,000	909,950.00	Chart
23/Oct/2020	NPFMCRFBK	1.40	1.34	1.34	1.34	-0.06	1,000,649	1,342,237.71	Chart
23/Oct/2020	NSE30	1223.70	1230.75	1223.53	1230.28	6.58	257,924,824	4,346,427,134.00	Chart
23/Oct/2020	NSE50	1311.00	1320.98	1310.27	1320.31	9.31	156,457,024	3,454,511,949.00	Chart
23/Oct/2020	NSEAFRBVI	976.70	994.82	975.99	992.38	15.68	205,218,948	3,520,679,669.00	Chart
23/Oct/2020	NSEAFRHDYI	1698.87	1731.83	1698.01	1727.41	28.54	213,247,199	3,546,150,068.00	Chart
23/Oct/2020	NSEASI	28563.87	28706.33	28559.72	28697.06	133.19	282,560,704	4,426,437,408.00	Chart
23/Oct/2020	NSEBNK	339.13	345.55	338.91	344.86	5.73	218,853,209	3,570,464,198.00	Chart
23/Oct/2020	NSECG	1023.24	1033.66	1022.85	1032.70	9.46	253,984,223	4,286,629,345.00	Chart
23/Oct/2020	NSECNSMRGDS	485.28	486.68	485.00	486.68	1.40	11,495,998	218,196,782.60	Chart
23/Oct/2020	NSEINDUSTR	1228.56	1234.16	1228.56	1234.16	5.60	7,090,627	358,683,930.90	Chart
23/Oct/2020	NSEINS	137.53	137.53	137.36	137.36	-0.17	3,652,529	1,624,387.85	Chart
23/Oct/2020	NSELOTUSISLM	2015.15	2020.95	2015.15	2020.95	5.80	9,031,950	428,343,892.70	Chart
23/Oct/2020	NSEMAINBOARD	1173.49	1177.41	1173.44	1177.41	3.92	126,857,075	2,679,295,720.00	Chart
23/Oct/2020	NSEMERIGRW	1459.11	1468.24	1459.11	1468.24	9.13	81,657,330	2,345,001,080.00	Chart
23/Oct/2020	NSEMERIVAL	1485.80	1517.58	1484.82	1512.15	26.35	58,083,444	634,412,717.80	Chart
23/Oct/2020	NSEOILGAS	202.66	202.73	202.44	202.73	0.07	1,217,017	10,552,387.50	Chart
23/Oct/2020	NSEPENSION	1143.76	1154.58	1143.26	1153.53	9.77	255,284,873	4,323,620,783.00	Chart
23/Oct/2020	NSEPREMIUM	2571.58	2589.38	2570.95	2587.13	15.55	311,407,258	3,494,283,376.00	Chart
23/Oct/2020	OANDO	2.28	2.29	2.25	2.29	0.01	1,000,985	2,275,964.90	Chart
23/Oct/2020	OKOMUOIL	80.00	80.00	80.00	80.00	0.00	11,180	980,339.00	Chart
23/Oct/2020	PRESCO	65.90	65.90	65.90	65.90	0.00	114,172	6,949,477.00	Chart
23/Oct/2020	PRESTIGE	0.60	0.60	0.60	0.60	0.00	100,099	54,053.46	Chart
23/Oct/2020	PZ	4.10	4.40	4.40	4.40	0.30	386,839	1,697,691.60	Chart
23/Oct/2020	REDSTAREX	3.20	3.20	3.20	3.20	0.00	5,450	18,517.00	Chart
23/Oct/2020	ROYALEX	0.23	0.23	0.23	0.23	0.00	400,035	92,008.75	Chart
23/Oct/2020	SEPLAT	420.00	420.00	420.00	420.00	0.00	5,266	2,233,806.20	Chart
23/Oct/2020	SOVRENINS	0.20	0.20	0.20	0.20	0.00	14,820	2,964.00	Chart
23/Oct/2020	STANBIC	44.00	44.00	44.00	44.00	0.00	204,109	9,093,345.25	Chart
23/Oct/2020	STERLNBANK	1.40	1.40	1.40	1.40	0.00	91,366	131,244.63	Chart
23/Oct/2020	TOTAL	112.20	112.20	112.20	112.20	0.00	19,147	2,251,220.00	Chart
23/Oct/2020	TOURIST	3.15	3.15	3.15	3.15	0.00	895	2,998.25	Chart
23/Oct/2020	TRANSCORP	0.60	0.61	0.60	0.61	0.01	1,499,001	909,531.29	Chart
23/Oct/2020	UAC-PROP	0.79	0.79	0.77	0.79	0.00	767,850	605,152.10	Chart
23/Oct/2020	UACN	7.15	7.15	7.15	7.15	0.00	117,809	815,090.00	Chart
23/Oct/2020	UBA	6.80	7.10	6.80	7.05	0.25	24,934,963	174,406,226.80	Chart
23/Oct/2020	UBN	4.70	4.80	4.80	4.80	0.10	1,520,078	7,260,499.25	Chart
23/Oct/2020	UCAP	3.80	3.82	3.74	3.82	0.02	4,662,806	17,712,326.61	Chart
23/Oct/2020	UNILEVER	13.15	13.15	13.15	13.15	0.00	586,010	7,630,672.10	Chart
23/Oct/2020	UNIONDAC	0.27	0.26	0.26	0.26	-0.01	120,000	31,650.00	Chart
23/Oct/2020	UNITYBNK	0.58	0.58	0.58	0.58	0.00	325,955	191,008.38	Chart
23/Oct/2020	UPDCREIT	3.80	3.80	3.80	3.80	0.00	800	3,237.50	Chart
23/Oct/2020	UPL	1.21	1.21	1.21	1.21	0.00	10,737	14,280.21	Chart
23/Oct/2020	VERITASKAP	0.20	0.20	0.20	0.20	0.00	2,272	454.40	Chart
23/Oct/2020	VETBANK	3.49	3.43	3.43	3.43	-0.06	10	34.30	Chart
23/Oct/2020	VETGOODS	4.72	4.86	4.86	4.86	0.14	10	48.60	Chart
23/Oct/2020	VETGRIF30	13.12	13.12	13.12	13.12	0.00	10	131.20	Chart
23/Oct/2020	VETINDETF	12.33	12.30	12.30	12.30	-0.03	10	123.00	Chart
23/Oct/2020	VITAFOAM	6.20	6.10	6.00	6.00	-0.20	666,649	4,016,523.70	Chart
23/Oct/2020	VSPBONDETF	247.77	273.21	273.21	273.21	25.44	10	2,732.10	Chart
23/Oct/2020	WAPCO	17.65	17.90	17.65	17.90	0.25	4,158,519	73,985,269.75	Chart
23/Oct/2020	WAPIC	0.40	0.40	0.40	0.40	0.00	80,799	33,600.24	Chart
23/Oct/2020	WEMABANK	0.56	0.56	0.56	0.56	0.00	802,463	450,398.70	Chart
23/Oct/2020	ZENITHBANK	20.65	21.20	20.60	21.00	0.35	19,555,044	409,302,399.00	Chart