Home     About Us     NSE Today     Products & Services     Research     Technical Charts     Our Blog      Downloads      Contact  
 
DateStockOpenHighLowCloseChangeDealsVolumeValueChart
19/Sep/20147UP134.00134.00134.00134.000.00014,8552,090,098.50Chart
19/Sep/2014ABCTRANS0.670.670.670.670.000242,145162,932.05Chart
19/Sep/2014ACADEMY1.411.411.411.410.00053,95677,508.40Chart
19/Sep/2014ACCESS9.599.599.599.590.000596,0545,716,157.86Chart
19/Sep/2014AFRIPRUD3.203.253.103.10-0.100781,1362,502,037.86Chart
19/Sep/2014AGLEVENT1.381.321.321.32-0.060291,273393,060.36Chart
19/Sep/2014AIICO0.810.850.810.850.0401,882,5641,552,894.75Chart
19/Sep/2014AIRSERVICE2.002.001.982.000.000241,791480,459.84Chart
19/Sep/2014ASHAKACEM32.1032.1032.1032.100.000209,4806,735,472.46Chart
19/Sep/2014BERGER8.608.608.608.600.000102,500881,050.00Chart
19/Sep/2014BETAGLAS18.8518.8518.8518.850.0005,500101,200.00Chart
19/Sep/2014CADBURY55.0052.5052.2552.50-2.500869,59645,837,548.75Chart
19/Sep/2014CAP39.0039.0039.0039.000.00054,1382,152,534.37Chart
19/Sep/2014CAPOIL0.500.500.500.500.000200100.00Chart
19/Sep/2014CAVERTON4.704.904.704.900.2001,330,6636,385,351.63Chart
19/Sep/2014CCNN14.0014.4514.4514.450.450372,0535,249,685.00Chart
19/Sep/2014CHAMPION9.009.009.009.000.000109,452998,529.40Chart
19/Sep/2014CHAMS0.500.500.500.500.0001,041,500520,750.00Chart
19/Sep/2014CHELLARAM3.953.953.953.950.0003,83014,400.80Chart
19/Sep/2014CONOIL47.9947.9947.9947.990.000259,82912,432,123.65Chart
19/Sep/2014CONTINSURE0.960.970.960.970.010554,132532,566.72Chart
19/Sep/2014CORNERST0.500.500.500.500.00018,076,1009,038,053.70Chart
19/Sep/2014COSTAIN1.011.010.970.97-0.040367,420362,841.13Chart
19/Sep/2014COURTVILLE0.550.550.550.550.000236,300127,439.00Chart
19/Sep/2014CUSTODYINS3.933.953.953.950.020359,5781,419,507.42Chart
19/Sep/2014CUTIX1.921.921.921.920.00090,115169,944.93Chart
19/Sep/2014CWG4.804.804.804.800.0001,3006,240.00Chart
19/Sep/2014DANGCEM226.90224.00220.00224.00-2.900661,641145,715,817.40Chart
19/Sep/2014DANGFLOUR7.256.896.896.89-0.360545,4233,757,964.47Chart
19/Sep/2014DANGSUGAR8.358.158.008.10-0.25015,106,947122,202,321.70Chart
19/Sep/2014DEAPCAP0.870.870.870.870.0003,0002,490.00Chart
19/Sep/2014DIAMONDBNK6.236.246.156.20-0.03010,429,97664,692,244.67Chart
19/Sep/2014DNMEYER1.101.101.101.100.00021,10022,175.00Chart
19/Sep/2014ETERNA3.803.823.813.810.010901,7203,443,478.29Chart
19/Sep/2014ETI18.9719.1219.0019.000.0301,501,97928,602,217.68Chart
19/Sep/2014EVANSMED2.102.102.102.100.00033,20066,400.00Chart
19/Sep/2014FBNH14.4314.2914.2114.22-0.21026,518,521378,404,623.60Chart
19/Sep/2014FCMB4.244.244.074.14-0.1002,894,99411,949,174.97Chart
19/Sep/2014FIDELITYBK1.951.961.951.950.0004,432,6688,658,143.69Chart
19/Sep/2014FIDSON3.373.523.523.520.150409,4071,434,600.64Chart
19/Sep/2014FLOURMILL62.3062.3062.3062.300.000371,38222,031,226.22Chart
19/Sep/2014FO223.90223.90220.00223.89-0.010225,10449,816,608.23Chart
19/Sep/2014FTNCOCOA0.500.520.510.510.0103,234,1111,649,609.40Chart
19/Sep/2014GLAXOSMITH65.0065.0064.9965.000.000980,65363,725,293.72Chart
19/Sep/2014GUARANTY28.7728.9528.3028.950.18038,244,0051,090,564,817.00Chart
19/Sep/2014GUINNESS176.88175.00175.00175.00-1.880511,30289,485,091.81Chart
19/Sep/2014HONYFLOUR4.034.044.024.040.010603,1312,430,442.94Chart
19/Sep/2014IKEJAHOTEL2.052.152.152.150.1005,634,11212,113,240.80Chart
19/Sep/2014INTBREW28.1329.0028.1029.000.8701,655,40746,710,519.22Chart
19/Sep/2014INTENEGINS0.540.530.520.52-0.0204,010,0912,095,119.96Chart
19/Sep/2014JAPAULOIL0.500.500.500.500.0002,752,1091,376,054.50Chart
19/Sep/2014JBERGER64.0064.0064.0064.000.000343,70023,025,942.79Chart
19/Sep/2014JOSBREW2.462.462.462.460.00021,50050,310.00Chart
19/Sep/2014LEARNAFRCA1.601.601.601.600.00012,00018,240.00Chart
19/Sep/2014LIVESTOCK3.003.002.922.92-0.080462,7961,367,692.60Chart
19/Sep/2014MANSARD2.552.582.582.580.030165,245426,528.10Chart
19/Sep/2014MAYBAKER1.401.401.401.400.00073,500106,017.96Chart
19/Sep/2014MBENEFIT0.540.540.540.540.0001,773,012957,441.28Chart
19/Sep/2014MOBIL180.00174.00174.00174.00-6.000117,58520,461,974.39Chart
19/Sep/2014MORISON1.821.821.821.820.0001,0001,820.00Chart
19/Sep/2014MRS56.0056.0056.0056.000.0001,00053,200.00Chart
19/Sep/2014MTI0.500.500.500.500.000400200.00Chart
19/Sep/2014MULTITREX0.500.500.500.500.000100,00050,000.00Chart
19/Sep/2014NAHCO5.055.065.015.050.0002,435,39912,280,028.54Chart
19/Sep/2014NASCON8.958.978.898.970.020644,6685,739,336.30Chart
19/Sep/2014NB177.75180.00175.44179.001.250833,523148,913,294.00Chart
19/Sep/2014NCR13.5013.5013.5013.500.00038,398506,853.60Chart
19/Sep/2014NEIMETH1.071.071.051.070.000470,269497,232.45Chart
19/Sep/2014NEM0.820.810.790.81-0.01010,588,5058,459,754.79Chart
19/Sep/2014NESTLE1010.651050.001010.001050.0039.350101,240104,144,828.40Chart
19/Sep/2014NEWGOLD1933.001940.001940.001940.007.0001936,860.00Chart
19/Sep/2014NIGROPES7.467.467.467.460.0001,2008,508.00Chart
19/Sep/2014NNFM21.9921.9921.9921.990.0001,04121,846.95Chart
19/Sep/2014NPFMCRFBK1.000.950.950.95-0.050367,531351,496.05Chart
19/Sep/2014NSE301856.561874.361852.901874.3617.800197,671,7403,369,236,769.00Chart
19/Sep/2014NSE502010.842028.302006.902028.3017.460265,491,8003,584,929,450.00Chart
19/Sep/2014NSEASEM955.35955.35955.35955.350.000200100.00Chart
19/Sep/2014NSEASI40683.4541049.2740612.7641049.27365.820580,256,7284,635,123,084.00Chart
19/Sep/2014NSEBNK425.14428.87424.94428.873.730156,566,3091,861,377,391.00Chart
19/Sep/2014NSECNSMRGDS1000.231011.75994.411010.189.95022,374,605633,695,112.10Chart
19/Sep/2014NSEINDUSTR2709.212755.632701.112755.6346.4202,110,134211,149,982.60Chart
19/Sep/2014NSEINS143.30143.91142.71143.910.61041,683,19927,190,966.86Chart
19/Sep/2014NSELOTUSISLM2667.352710.232664.112710.2342.8807,390,523575,847,898.50Chart
19/Sep/2014NSEOILGAS445.15448.13441.26444.60-0.5503,491,848152,843,944.90Chart
19/Sep/2014OANDO24.5024.0524.0024.00-0.5001,858,91544,669,522.99Chart
19/Sep/2014OKOMUOIL34.0034.5034.5034.500.500656,79322,184,812.59Chart
19/Sep/2014OMATEK0.500.500.500.500.00024,00012,000.00Chart
19/Sep/2014PAINTCOM1.601.601.601.600.00026,26539,922.80Chart
19/Sep/2014PHARMDEKO2.382.382.382.380.00025,70059,996.00Chart
19/Sep/2014PORTPAINT5.345.085.085.08-0.260197,9231,006,220.84Chart
19/Sep/2014PREMBREW5.125.375.125.120.000364,7621,933,198.50Chart
19/Sep/2014PRESCO37.5037.5037.5037.500.000384,32615,011,641.46Chart
19/Sep/2014PRESTIGE0.500.500.500.500.00011,2005,600.00Chart
19/Sep/2014PZ34.9034.0034.0034.00-0.900283,6329,603,233.32Chart
19/Sep/2014REDSTAREX4.404.534.404.530.1301,306,0745,764,070.60Chart
19/Sep/2014ROYALEX0.510.510.510.510.0008,4874,413.24Chart
19/Sep/2014RTBRISCOE0.940.970.970.970.030252,913244,441.22Chart
19/Sep/2014SEPLAT652.00651.00640.00640.00-12.000707,725459,872,057.50Chart
19/Sep/2014SKYEBANK2.692.702.572.65-0.04026,351,63869,585,611.42Chart
19/Sep/2014STANBIC30.6230.6230.6230.620.00061,7731,856,468.60Chart
19/Sep/2014STERLNBANK2.162.202.162.170.01011,704,90125,595,355.31Chart
19/Sep/2014TOTAL175.10174.98171.00172.53-2.570127,69521,967,037.39Chart
19/Sep/2014TOURIST3.883.693.693.69-0.190199,950737,815.50Chart
19/Sep/2014TRANSCORP5.835.955.805.870.04023,717,862139,524,567.40Chart
19/Sep/2014TRANSEXPR1.631.631.631.630.00047,00072,850.00Chart
19/Sep/2014UAC-PROP15.1814.8014.5514.55-0.630848,19812,410,188.05Chart
19/Sep/2014UACN57.0057.5056.1557.000.000850,39248,440,746.92Chart
19/Sep/2014UBA7.007.006.876.96-0.04055,655,748387,719,079.40Chart
19/Sep/2014UBCAP2.052.052.002.050.000252,875,228508,290,520.40Chart
19/Sep/2014UBN9.529.749.709.700.180519,9445,058,058.33Chart
19/Sep/2014UNHOMES0.500.500.500.500.0001,000500.00Chart
19/Sep/2014UNILEVER50.6150.0049.5050.00-0.610587,69229,182,870.27Chart
19/Sep/2014UNITYBNK0.500.500.500.500.00015,135,7087,567,854.00Chart
19/Sep/2014UPDCREIT9.139.139.139.130.000100950.00Chart
19/Sep/2014VANLEER12.0812.0812.0812.080.0001001,200.00Chart
19/Sep/2014VETGRIF3018.5318.6618.6618.660.13010186.60Chart
19/Sep/2014VITAFOAM4.244.244.244.240.000136,355567,806.84Chart
19/Sep/2014VONO1.381.441.401.440.060210,000298,400.00Chart
19/Sep/2014WAPCO124.90127.50124.00127.502.600390,51949,098,134.74Chart
19/Sep/2014WAPIC0.740.720.720.72-0.0208,643,6416,223,727.52Chart
19/Sep/2014WEMABANK0.900.910.910.910.010403,218367,528.38Chart
19/Sep/2014ZENITHBANK24.6024.6524.4124.650.0507,129,396175,185,706.20Chart

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