Home     About Us     NSE Today     Products & Services     Research     Technical Charts     Our Blog      Downloads      Contact  
 
DateStockOpenHighLowCloseChangeDealsVolumeValueChart
18/Aug/2017ACCESS9.739.909.489.860.1302,885,02128,307,287.99Chart
18/Aug/2017AFRIPRUD3.053.153.043.050.0004,676,66414,338,534.43Chart
18/Aug/2017AIICO0.580.580.560.56-0.0201,094,388615,622.28Chart
18/Aug/2017BERGER7.147.147.147.140.00029,777212,444.30Chart
18/Aug/2017BETAGLAS57.3357.3357.3357.330.000834,521.01Chart
18/Aug/2017BOCGAS3.613.663.613.610.000626,8522,279,838.92Chart
18/Aug/2017CADBURY12.7012.0712.0712.07-0.630529,5746,394,641.69Chart
18/Aug/2017CAP34.4034.4034.4034.400.00044,9661,559,260.16Chart
18/Aug/2017CAVERTON1.001.001.001.000.0005,0004,810.00Chart
18/Aug/2017CCNN9.709.229.229.22-0.480574,7285,319,378.19Chart
18/Aug/2017CHAMPION2.422.422.422.420.00034,00080,700.00Chart
18/Aug/2017CILEASING1.061.051.011.02-0.0401,828,6001,866,116.00Chart
18/Aug/2017CONOIL33.8933.8933.8933.890.0005,172166,538.40Chart
18/Aug/2017CONTINSURE1.301.301.301.300.00010,48013,744.00Chart
18/Aug/2017CUSTODYINS3.803.613.613.61-0.1901,001,1073,615,612.97Chart
18/Aug/2017CUTIX2.102.102.102.100.00055,702117,527.18Chart
18/Aug/2017DAARCOMM0.500.500.500.500.0001,000500.00Chart
18/Aug/2017DANGCEM219.80225.00215.00225.005.2002,781,679599,742,660.80Chart
18/Aug/2017DANGFLOUR6.026.106.006.00-0.0204,036,83824,275,131.58Chart
18/Aug/2017DANGSUGAR13.0013.0012.7612.81-0.1902,444,21331,689,327.17Chart
18/Aug/2017DIAMONDBNK1.151.201.201.200.0509,735,69111,678,919.47Chart
18/Aug/2017DUNLOP0.500.500.500.500.00010,0005,000.00Chart
18/Aug/2017EQUITYASUR0.500.500.500.500.0002,5001,250.00Chart
18/Aug/2017ETERNA3.443.443.443.440.00078,000272,079.00Chart
18/Aug/2017ETI18.0017.6017.6017.60-0.400357,9146,300,967.65Chart
18/Aug/2017FBNH6.006.025.906.020.02011,736,33270,101,685.89Chart
18/Aug/2017FCMB1.151.181.111.180.0309,074,55510,359,319.71Chart
18/Aug/2017FIDELITYBK1.261.321.261.280.02012,379,73816,039,268.50Chart
18/Aug/2017FIDSON3.153.283.203.280.130450,0001,432,706.40Chart
18/Aug/2017FIRSTALUM0.630.630.630.630.00011,8007,708.00Chart
18/Aug/2017FLOURMILL28.0028.5128.5028.510.5103,176,51490,477,555.31Chart
18/Aug/2017GLAXOSMITH21.0021.0021.0021.000.000222,0044,672,869.30Chart
18/Aug/2017GOLDBREW0.890.890.890.890.000200186.00Chart
18/Aug/2017GUARANTY38.4939.9537.0839.501.01032,513,4931,261,132,564.00Chart
18/Aug/2017GUINNESS85.0085.0085.0085.000.000258,47221,975,952.75Chart
18/Aug/2017HONYFLOUR1.982.001.992.000.0201,027,0412,053,457.48Chart
18/Aug/2017INITSPLC0.820.820.820.820.000200172.00Chart
18/Aug/2017INTBREW34.0034.0133.0734.010.010431,08614,463,552.75Chart
18/Aug/2017INTENEGINS0.500.500.500.500.0003,2661,633.00Chart
18/Aug/2017JAIZBANK0.730.760.700.760.030484,800354,192.63Chart
18/Aug/2017JAPAULOIL0.500.500.500.500.00010,0005,000.00Chart
18/Aug/2017JBERGER35.9935.9935.9935.990.0005,000171,000.00Chart
18/Aug/2017JOHNHOLT0.530.530.530.530.000690379.50Chart
18/Aug/2017LEARNAFRCA0.810.810.810.810.00072,04155,627.57Chart
18/Aug/2017LIVESTOCK0.850.890.850.890.0401,314,7051,148,219.15Chart
18/Aug/2017MANSARD2.052.052.052.050.00060121.20Chart
18/Aug/2017MAYBAKER2.953.002.913.000.050518,1861,544,416.32Chart
18/Aug/2017MBENEFIT0.500.500.500.500.00015,0007,500.00Chart
18/Aug/2017MCNICHOLS1.351.351.351.350.0001,3001,755.00Chart
18/Aug/2017MEDVIEWAIR1.521.521.521.520.000500725.00Chart
18/Aug/2017MOBIL225.06225.06225.06225.060.00027,9805,727,062.62Chart
18/Aug/2017MRS35.4435.4435.4435.440.0001,98566,886.43Chart
18/Aug/2017MULTITREX0.500.500.500.500.00010050.00Chart
18/Aug/2017MULTIVERSE0.500.500.500.500.000658329.00Chart
18/Aug/2017NAHCO3.123.273.273.270.150195,684639,714.27Chart
18/Aug/2017NASCON12.2012.8112.5012.810.6101,655,20120,886,990.10Chart
18/Aug/2017NB175.01181.50181.00181.026.010635,470115,028,157.30Chart
18/Aug/2017NEIMETH0.800.800.800.800.000173,410138,292.80Chart
18/Aug/2017NEM0.960.960.960.960.00084,24081,378.80Chart
18/Aug/2017NESTLE1210.001210.001210.001210.000.000260,147314,409,095.00Chart
18/Aug/2017NIG-GERMAN3.623.623.623.620.0005291,819.76Chart
18/Aug/2017NNFM5.505.505.505.500.00024,000128,558.53Chart
18/Aug/2017NSE301666.851693.471665.981693.2926.440185,798,1654,673,665,410.00Chart
18/Aug/2017NSE501851.021880.281850.351880.0929.070218,190,7844,768,548,558.00Chart
18/Aug/2017NSEASEM1161.801161.801161.801161.800.0001,5001,927.00Chart
18/Aug/2017NSEASI36316.5836923.7136267.3936920.56603.980236,617,8674,807,691,802.00Chart
18/Aug/2017NSEBNK431.79451.02431.61448.9517.160163,485,9303,186,999,421.00Chart
18/Aug/2017NSECNSMRGDS958.31958.35949.01952.24-6.07016,450,384694,025,181.50Chart
18/Aug/2017NSEINDUSTR2145.162176.062120.662176.0630.9003,748,380621,631,412.80Chart
18/Aug/2017NSEINS137.37138.08137.37137.520.1503,116,8721,682,304.94Chart
18/Aug/2017NSELOTUSISLM2317.502329.412297.522329.4111.9109,911,1171,060,739,640.00Chart
18/Aug/2017NSEMAINBOARD1649.981669.091649.291664.9614.980160,252,5112,665,857,694.00Chart
18/Aug/2017NSEOILGAS307.85309.54307.85309.541.6901,732,62590,625,434.83Chart
18/Aug/2017NSEPENSION1245.951264.911243.601262.8216.870211,084,9894,720,705,670.00Chart
18/Aug/2017NSEPREMIUM2378.692448.302351.532448.3069.61076,365,3562,141,834,108.00Chart
18/Aug/2017OANDO6.867.136.917.130.2701,274,6098,955,165.76Chart
18/Aug/2017OKOMUOIL72.7269.0969.0969.09-3.63056,7683,922,101.12Chart
18/Aug/2017PHARMDEKO2.252.252.252.250.00016,30134,884.14Chart
18/Aug/2017PRESCO71.9871.9871.9871.980.00036,6112,503,826.29Chart
18/Aug/2017PRESTIGE0.500.520.520.520.020277,583144,343.16Chart
18/Aug/2017PZ25.6526.9326.9326.931.280364,5409,426,787.44Chart
18/Aug/2017REDSTAREX4.384.384.384.380.000125,200565,628.00Chart
18/Aug/2017ROADS6.606.606.606.600.0001,86712,938.31Chart
18/Aug/2017SCOA3.593.593.593.590.00046,496159,016.32Chart
18/Aug/2017SEPLAT482.00482.00482.00482.000.000100,61648,492,670.10Chart
18/Aug/2017SKYEBANK0.670.670.650.670.0001,917,1701,257,259.00Chart
18/Aug/2017SOVRENINS0.500.500.500.500.00024,26312,131.50Chart
18/Aug/2017STANBIC37.0038.8537.0038.851.8501,701,42063,088,812.37Chart
18/Aug/2017STDINSURE0.500.500.500.500.000500,000250,000.00Chart
18/Aug/2017STERLNBANK1.041.040.991.040.0001,841,4151,849,864.59Chart
18/Aug/2017TOTAL228.11228.11228.11228.110.00059,32013,712,107.95Chart
18/Aug/2017TRANSCOHOT6.876.876.876.870.0005713,922.77Chart
18/Aug/2017TRANSCORP1.281.341.281.340.0606,662,9358,877,174.46Chart
18/Aug/2017TRIPPLEG1.141.091.091.09-0.050408,848445,644.32Chart
18/Aug/2017UAC-PROP2.892.752.752.75-0.140112,686311,367.08Chart
18/Aug/2017UACN16.6016.5016.0016.00-0.600523,3318,490,998.17Chart
18/Aug/2017UBA9.479.489.319.35-0.12040,407,231380,678,351.50Chart
18/Aug/2017UBN6.006.056.006.000.0001,504,4069,015,067.01Chart
18/Aug/2017UCAP2.963.002.983.000.0403,112,4889,330,221.14Chart
18/Aug/2017UNIC0.500.500.500.500.00037,50018,750.00Chart
18/Aug/2017UNILEVER45.4945.5045.0045.500.010805,84136,422,892.28Chart
18/Aug/2017UNITYBNK0.560.580.560.580.020564,667322,940.82Chart
18/Aug/2017UNITYKAP0.500.500.500.500.000100,20050,100.00Chart
18/Aug/2017UPL2.852.852.852.850.00035,10095,121.00Chart
18/Aug/2017VITAFOAM2.832.842.802.80-0.030743,9022,090,300.74Chart
18/Aug/2017WAPCO58.5059.0059.0059.000.500249,64514,667,913.20Chart
18/Aug/2017WAPIC0.500.520.500.500.0001,150,121577,095.50Chart
18/Aug/2017WEMABANK0.530.530.530.530.00013,6767,369.28Chart
18/Aug/2017ZENITHBANK23.4924.5323.1024.531.04061,847,3451,471,989,761.00Chart

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