Home     About Us     NSE Today     Products & Services     Research     Technical Charts     Our Blog      Downloads      Contact  
 
DateStockOpenHighLowCloseChangeDealsVolumeValueChart
19/Nov/2019ABBEYBDS1.001.001.001.000.000500500.00Chart
19/Nov/2019ABCTRANS0.450.410.410.41-0.040250,033102,513.53Chart
19/Nov/2019ACADEMY0.340.370.340.370.0301,240,123435,098.49Chart
19/Nov/2019ACCESS9.809.909.559.850.05040,327,751391,774,049.90Chart
19/Nov/2019AFRIPRUD4.304.204.204.20-0.100347,1751,443,358.40Chart
19/Nov/2019AIICO0.770.780.720.73-0.0402,775,7462,055,064.65Chart
19/Nov/2019AIRTELAFRI298.80298.80298.80298.800.0005417,002.00Chart
19/Nov/2019BERGER7.507.507.507.500.00040,000311,630.75Chart
19/Nov/2019BETAGLAS53.8053.8053.8053.800.0009,057438,811.65Chart
19/Nov/2019BOCGAS6.126.126.126.120.0001591.35Chart
19/Nov/2019CADBURY9.009.009.009.000.000290,0072,669,690.35Chart
19/Nov/2019CAP24.3024.3024.3024.300.00026,150634,706.75Chart
19/Nov/2019CAVERTON2.502.502.502.500.000134,274336,089.50Chart
19/Nov/2019CCNN20.0020.0020.0020.000.000398,8117,204,193.30Chart
19/Nov/2019CHAMPION0.991.081.001.020.0301,105,0001,137,953.50Chart
19/Nov/2019CHAMS0.280.300.260.300.0204,016,0711,091,699.17Chart
19/Nov/2019CHIPLC0.390.370.370.37-0.020400,500148,259.40Chart
19/Nov/2019CILEASING6.606.606.606.600.00049,584295,024.80Chart
19/Nov/2019CONOIL15.4016.9016.9016.901.500125,5282,121,423.20Chart
19/Nov/2019CONTINSURE2.262.262.262.260.000114,000261,060.00Chart
19/Nov/2019CORNERST0.620.680.640.640.020766,630500,832.00Chart
19/Nov/2019COURTVILLE0.250.250.230.250.0001,753,855409,068.61Chart
19/Nov/2019CUSTODIAN6.006.006.006.000.000162,049910,591.25Chart
19/Nov/2019CUTIX1.361.361.361.360.000129,600185,847.70Chart
19/Nov/2019DANGCEM144.90144.90144.00144.900.0004,155,021599,928,580.10Chart
19/Nov/2019DANGSUGAR11.9512.1011.7512.100.15013,899,994166,766,897.90Chart
19/Nov/2019EKOCORP3.704.073.404.070.3701,722,4156,522,711.00Chart
19/Nov/2019ENAMELWA22.1022.1022.1022.100.0002003,980.00Chart
19/Nov/2019ETERNA2.802.802.802.800.000109,916306,479.15Chart
19/Nov/2019ETI7.007.006.906.90-0.100848,5275,917,300.45Chart
19/Nov/2019FBNH6.707.006.356.750.05047,841,904323,883,959.80Chart
19/Nov/2019FCMB1.851.941.851.940.0902,220,1234,245,338.24Chart
19/Nov/2019FGS2020111024.751000.001000.001000.00-24.7503030,000.00Chart
19/Nov/2019FGS2020S51000.001000.001000.001000.000.0002020,000.00Chart
19/Nov/2019FGS202127955.001000.001000.001000.0045.0004444,000.00Chart
19/Nov/2019FGS202129955.001001.001000.001001.0046.0003030,024.97Chart
19/Nov/2019FIDELITYBK1.982.001.911.95-0.0304,172,2268,144,742.69Chart
19/Nov/2019FIDSON3.503.503.503.500.00021,00366,159.45Chart
19/Nov/2019FLOURMILL16.2516.2516.2516.250.0001,344,68723,353,138.15Chart
19/Nov/2019FO15.9016.6016.6016.600.700306,1745,176,498.30Chart
19/Nov/2019GLAXOSMITH6.306.306.306.300.000240,3431,378,332.10Chart
19/Nov/2019GUARANTY29.0029.0029.0029.000.00011,407,618330,832,927.00Chart
19/Nov/2019GUINNESS31.0031.0031.0031.000.000222,4616,783,342.55Chart
19/Nov/2019HONYFLOUR1.001.051.021.020.0204,741,0004,851,903.86Chart
19/Nov/2019IKEJAHOTEL1.041.041.041.040.000249,038259,393.32Chart
19/Nov/2019INTBREW9.409.409.409.400.000132,7371,258,007.80Chart
19/Nov/2019JAIZBANK0.780.780.710.76-0.0202,554,3841,888,448.55Chart
19/Nov/2019JAPAULOIL0.200.200.200.200.0001,251,061250,212.20Chart
19/Nov/2019JBERGER18.5518.5518.5518.550.00065,6951,241,162.65Chart
19/Nov/2019LASACO0.290.280.280.28-0.010378,028105,897.84Chart
19/Nov/2019LAWUNION0.550.560.560.560.010590,000349,200.00Chart
19/Nov/2019LEARNAFRCA1.061.161.161.160.100296,082343,365.12Chart
19/Nov/2019LINKASSURE0.510.510.510.510.00045,00024,500.00Chart
19/Nov/2019LIVESTOCK0.520.500.500.50-0.020518,790274,926.70Chart
19/Nov/2019MANSARD1.651.651.651.650.0001,0001,800.00Chart
19/Nov/2019MAYBAKER1.961.961.961.960.00089,665183,708.40Chart
19/Nov/2019MBENEFIT0.200.200.200.200.00032,5006,500.00Chart
19/Nov/2019MEDVIEWAIR1.801.801.801.800.0007501,215.00Chart
19/Nov/2019MOBIL147.90147.90147.90147.900.00012,2731,639,704.40Chart
19/Nov/2019MRS15.3015.3015.3015.300.0001,24417,167.20Chart
19/Nov/2019MTNN121.00125.00121.00121.900.90017,858,5272,170,018,549.00Chart
19/Nov/2019MULTIVERSE0.200.200.200.200.000150,00030,000.00Chart
19/Nov/2019NAHCO2.502.502.502.500.000550,3841,374,907.10Chart
19/Nov/2019NASCON14.8514.8514.8514.850.000450,1006,629,300.90Chart
19/Nov/2019NB48.5049.0049.0049.000.50013,929,687682,738,090.90Chart
19/Nov/2019NCR4.504.504.504.500.00029.40Chart
19/Nov/2019NEIMETH0.440.480.440.480.0403,426,9531,636,058.70Chart
19/Nov/2019NEM2.002.002.002.000.000132,762267,722.24Chart
19/Nov/2019NESTLE1150.001150.001150.001150.000.000159,740194,770,739.90Chart
19/Nov/2019NPFMCRFBK1.101.101.101.100.00040,51046,146.80Chart
19/Nov/2019NSE301109.831111.231104.871110.170.340203,128,5303,469,518,537.00Chart
19/Nov/2019NSE501263.501265.741259.021263.750.250268,894,9123,676,571,480.00Chart
19/Nov/2019NSEAFRBVI972.08975.34963.25973.501.42093,303,2981,271,781,617.00Chart
19/Nov/2019NSEAFRHDYI1314.251319.021295.461318.544.290242,958,7552,302,950,776.00Chart
19/Nov/2019NSEASI26691.0926861.1426659.9026739.5248.430394,346,0886,543,077,418.00Chart
19/Nov/2019NSEBNK359.41359.70356.81359.03-0.380107,967,8371,281,255,307.00Chart
19/Nov/2019NSECG1020.571022.661013.621020.55-0.020217,224,2203,447,667,197.00Chart
19/Nov/2019NSECNSMRGDS490.14491.72489.46491.721.58037,432,8701,102,932,507.00Chart
19/Nov/2019NSEINDUSTR1103.831103.831095.701099.67-4.16012,546,770722,414,350.20Chart
19/Nov/2019NSEINS119.74119.94119.17119.26-0.4809,173,3474,629,673.72Chart
19/Nov/2019NSELOTUSISLM1681.281681.281673.261680.81-0.47024,099,5531,018,505,247.00Chart
19/Nov/2019NSEMAINBOARD1081.131082.571079.801082.341.210235,164,0042,407,616,754.00Chart
19/Nov/2019NSEMERIGRW1279.991279.991277.741279.92-0.07038,048,8421,189,760,846.00Chart
19/Nov/2019NSEMERIVAL1353.321365.851334.331364.3811.060217,204,3871,596,860,436.00Chart
19/Nov/2019NSEOILGAS230.99232.12230.99232.121.1301,311,13617,092,676.19Chart
19/Nov/2019NSEPENSION999.751003.39993.491002.162.410337,092,7574,334,264,338.00Chart
19/Nov/2019NSEPREMIUM2218.062244.182211.382223.425.360159,182,0844,135,460,664.00Chart
19/Nov/2019OANDO3.603.603.603.600.000824,3492,861,781.69Chart
19/Nov/2019OKOMUOIL50.0050.0050.0050.000.000405,79520,305,866.35Chart
19/Nov/2019PRESCO34.6034.6034.6034.600.00069,8212,351,215.75Chart
19/Nov/2019PZ5.255.205.205.20-0.050396,8662,045,164.65Chart
19/Nov/2019REGALINS0.200.200.200.200.0001,535,000307,426.13Chart
19/Nov/2019SEPLAT549.70549.70549.70549.700.0001,678913,500.00Chart
19/Nov/2019SKYAVN4.194.194.194.190.0001,0174,261.23Chart
19/Nov/2019SOVRENINS0.200.200.200.200.00040,5008,100.00Chart
19/Nov/2019STANBIC39.0039.0039.0039.000.000358,85713,943,194.35Chart
19/Nov/2019STERLNBANK2.122.122.122.120.0001,091,7532,218,127.35Chart
19/Nov/2019SUNUASSUR0.200.200.200.200.00028,0005,600.00Chart
19/Nov/2019TOTAL110.90110.90110.90110.900.00039,8904,362,601.40Chart
19/Nov/2019TRANSCORP1.031.041.011.030.00010,951,34911,252,978.30Chart
19/Nov/2019TRANSEXPR0.850.850.850.850.000447,600380,460.00Chart
19/Nov/2019TRIPPLEG0.640.640.640.640.00020,00011,622.00Chart
19/Nov/2019UAC-PROP0.970.970.970.970.00031,40031,191.10Chart
19/Nov/2019UACN6.757.056.357.050.300117,681,076826,983,308.90Chart
19/Nov/2019UBA7.057.257.007.200.15020,201,753144,507,302.60Chart
19/Nov/2019UBN7.107.107.107.100.000128,156896,709.90Chart
19/Nov/2019UCAP2.302.272.152.18-0.1209,620,29421,209,363.39Chart
19/Nov/2019UNILEVER18.5018.5018.5018.500.000489,8648,917,499.05Chart
19/Nov/2019UNITYBNK0.720.720.700.720.000921,911651,637.45Chart
19/Nov/2019UPDCREIT4.454.454.454.450.0003,18612,903.30Chart
19/Nov/2019UPL1.431.431.431.430.0001419.88Chart
19/Nov/2019VANLEER9.109.109.109.100.00099891.00Chart
19/Nov/2019VITAFOAM3.713.713.713.710.000270,7271,010,777.14Chart
19/Nov/2019WAPCO14.9014.6514.5014.65-0.2507,788,131113,710,579.90Chart
19/Nov/2019WAPIC0.340.360.340.350.0103,129,3111,095,943.46Chart
19/Nov/2019WEMABANK0.700.700.690.700.0006,228,3504,351,555.20Chart
19/Nov/2019ZENITHBANK18.7018.7018.5018.50-0.20021,007,319390,724,143.70Chart

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