NSE Today - TRW Stockbrokers Ltd

Date	Stock	Open	High	Low	Close	Change	Volume	Value	Chart
04/Mar/2021	ABCTRANS	0.34	0.31	0.31	0.31	-0.03	253,137	79,109.06	Chart
04/Mar/2021	ACADEMY	0.45	0.41	0.41	0.41	-0.04	3,240,097	1,328,439.77	Chart
04/Mar/2021	ACCESS	8.05	8.05	7.70	7.80	-0.25	21,586,491	168,090,266.60	Chart
04/Mar/2021	AFRIPRUD	5.85	6.00	5.80	5.80	-0.05	1,797,358	10,545,100.70	Chart
04/Mar/2021	AIICO	1.21	1.21	1.15	1.16	-0.05	9,161,911	10,869,840.07	Chart
04/Mar/2021	AIRTELAFRI	930.00	930.00	930.00	930.00	0.00	28	23,436.00	Chart
04/Mar/2021	ARDOVA	16.25	14.65	14.65	14.65	-1.60	1,073,521	15,732,382.65	Chart
04/Mar/2021	BERGER	7.25	6.55	6.55	6.55	-0.70	2,374,526	15,553,615.65	Chart
04/Mar/2021	BETAGLAS	54.00	54.00	54.00	54.00	0.00	1,050	51,030.00	Chart
04/Mar/2021	BOCGAS	13.61	13.61	13.61	13.61	0.00	53,864	659,984.00	Chart
04/Mar/2021	BUACEMENT	74.75	74.75	74.75	74.75	0.00	396,822	26,861,293.80	Chart
04/Mar/2021	CADBURY	8.30	8.30	8.30	8.30	0.00	52,423	420,900.80	Chart
04/Mar/2021	CAP	19.00	20.00	19.35	20.00	1.00	5,268,927	102,891,813.70	Chart
04/Mar/2021	CAPHOTEL	2.20	2.20	2.20	2.20	0.00	501	1,002.00	Chart
04/Mar/2021	CAVERTON	1.92	1.92	1.92	1.92	0.00	110,094	208,007.06	Chart
04/Mar/2021	CHAMPION	1.85	1.68	1.67	1.68	-0.17	5,494,822	9,233,545.51	Chart
04/Mar/2021	CHAMS	0.22	0.22	0.22	0.22	0.00	736,757	162,691.54	Chart
04/Mar/2021	CHIPLC	0.30	0.30	0.30	0.30	0.00	366,665	109,999.50	Chart
04/Mar/2021	CILEASING	5.20	5.30	4.88	5.30	0.10	1,565,657	7,762,197.54	Chart
04/Mar/2021	CONOIL	18.90	18.90	18.90	18.90	0.00	43,463	786,548.20	Chart
04/Mar/2021	CORNERST	0.61	0.59	0.59	0.59	-0.02	1,391,687	821,587.66	Chart
04/Mar/2021	CUSTODIAN	6.05	6.00	6.00	6.00	-0.05	160,609	964,964.00	Chart
04/Mar/2021	CUTIX	2.23	2.01	2.01	2.01	-0.22	7,678,507	15,443,164.84	Chart
04/Mar/2021	CWG	2.54	2.54	2.54	2.54	0.00	250	572.50	Chart
04/Mar/2021	DANGCEM	220.00	220.00	220.00	220.00	0.00	1,177,371	233,499,434.90	Chart
04/Mar/2021	DANGSUGAR	17.60	17.45	16.50	16.50	-1.10	12,465,568	207,646,547.00	Chart
04/Mar/2021	EKOCORP	6.00	6.00	6.00	6.00	0.00	330,374	1,981,644.00	Chart
04/Mar/2021	ENAMELWA	22.10	19.90	19.90	19.90	-2.20	2,059,840	40,990,816.00	Chart
04/Mar/2021	ETERNA	5.70	5.70	5.70	5.70	0.00	171,087	891,826.55	Chart
04/Mar/2021	ETI	5.20	5.00	5.00	5.00	-0.20	2,148,897	10,757,652.45	Chart
04/Mar/2021	ETRANZACT	2.25	2.25	2.25	2.25	0.00	4,302	9,679.50	Chart
04/Mar/2021	FBNH	7.10	7.10	6.75	7.05	-0.05	31,253,644	216,718,511.00	Chart
04/Mar/2021	FCMB	2.98	3.00	3.00	3.00	0.02	1,722,858	5,165,440.86	Chart
04/Mar/2021	FGS202255	1050.00	1079.03	1079.03	1079.03	29.03	100	107,903.20	Chart
04/Mar/2021	FGSUK2024S1	1401.11	1219.48	1219.48	1219.48	-181.63	200	243,895.80	Chart
04/Mar/2021	FIDELITYBK	2.30	2.34	2.21	2.21	-0.09	9,114,103	20,560,511.67	Chart
04/Mar/2021	FIDSON	4.90	4.45	4.41	4.41	-0.49	3,992,853	17,637,873.08	Chart
04/Mar/2021	FLOURMILL	27.00	27.00	27.00	27.00	0.00	912,924	24,563,558.40	Chart
04/Mar/2021	FTNCOCOA	0.45	0.42	0.41	0.42	-0.03	19,590,013	8,040,693.33	Chart
04/Mar/2021	GLAXOSMITH	6.70	6.70	6.70	6.70	0.00	556,831	3,646,202.50	Chart
04/Mar/2021	GUARANTY	31.70	31.80	31.05	31.50	-0.20	15,498,974	486,376,249.10	Chart
04/Mar/2021	GUINNESS	23.05	23.05	23.00	23.00	-0.05	7,155,076	164,379,009.10	Chart
04/Mar/2021	HONYFLOUR	1.25	1.20	1.13	1.20	-0.05	1,490,833	1,781,034.70	Chart
04/Mar/2021	INTBREW	5.54	5.54	5.54	5.54	0.00	273,441	1,444,353.90	Chart
04/Mar/2021	JAIZBANK	0.68	0.68	0.66	0.67	-0.01	1,794,239	1,199,135.07	Chart
04/Mar/2021	JAPAULGOLD	0.54	0.53	0.49	0.53	-0.01	14,440,349	7,094,869.01	Chart
04/Mar/2021	JBERGER	20.30	18.70	18.70	18.70	-1.60	783,950	14,724,234.75	Chart
04/Mar/2021	JOHNHOLT	0.44	0.44	0.44	0.44	0.00	129,250	56,870.00	Chart
04/Mar/2021	LASACO	1.20	1.23	1.10	1.23	0.03	4,990,613	5,938,350.19	Chart
04/Mar/2021	LEARNAFRCA	1.05	1.11	1.06	1.06	0.01	1,396,189	1,491,481.09	Chart
04/Mar/2021	LINKASSURE	0.51	0.47	0.46	0.46	-0.05	792,730	367,965.00	Chart
04/Mar/2021	LIVESTOCK	2.21	2.28	2.05	2.28	0.07	1,797,452	3,839,817.46	Chart
04/Mar/2021	MANSARD	1.05	1.05	1.03	1.04	-0.01	14,876,606	15,338,790.80	Chart
04/Mar/2021	MAYBAKER	4.15	3.75	3.75	3.75	-0.40	295,775	1,109,081.75	Chart
04/Mar/2021	MBENEFIT	0.36	0.35	0.33	0.33	-0.03	17,514,041	5,890,174.28	Chart
04/Mar/2021	MCNICHOLS	0.80	0.80	0.80	0.80	0.00	10,000	7,200.00	Chart
04/Mar/2021	MERVALUE	18.71	18.20	18.20	18.20	-0.51	3,025	55,055.00	Chart
04/Mar/2021	MEYER	0.50	0.50	0.50	0.50	0.00	10,000	5,500.00	Chart
04/Mar/2021	MOBIL	228.00	228.00	228.00	228.00	0.00	990	203,148.00	Chart
04/Mar/2021	MORISON	0.55	0.60	0.60	0.60	0.05	100,000	60,000.00	Chart
04/Mar/2021	MRS	13.40	13.40	13.40	13.40	0.00	4,224	51,111.50	Chart
04/Mar/2021	MTNN	170.00	170.00	170.00	170.00	0.00	599,055	98,267,205.30	Chart
04/Mar/2021	MULTIVERSE	0.20	0.20	0.20	0.20	0.00	130,200	26,040.00	Chart
04/Mar/2021	NAHCO	2.08	2.12	2.08	2.11	0.03	6,963,063	14,533,866.03	Chart
04/Mar/2021	NASCON	14.40	14.40	14.40	14.40	0.00	162,641	2,181,252.80	Chart
04/Mar/2021	NB	52.00	50.00	50.00	50.00	-2.00	697,382	34,867,066.40	Chart
04/Mar/2021	NCR	3.43	3.09	3.09	3.09	-0.34	135,103	428,273.99	Chart
04/Mar/2021	NEIMETH	1.88	1.80	1.70	1.80	-0.08	3,495,296	6,126,687.57	Chart
04/Mar/2021	NEM	1.91	1.72	1.72	1.72	-0.19	471,841	827,427.40	Chart
04/Mar/2021	NESTLE	1350.00	1350.00	1350.00	1350.00	0.00	71,831	96,250,321.30	Chart
04/Mar/2021	NEWGOLD	9150.00	8000.00	8000.00	8000.00	-1,150.00	88	704,000.00	Chart
04/Mar/2021	NIGERINS	0.20	0.20	0.20	0.20	0.00	1,000,000	200,000.00	Chart
04/Mar/2021	NNFM	7.02	6.32	6.32	6.32	-0.70	3,163,228	20,074,370.96	Chart
04/Mar/2021	NPFMCRFBK	1.72	1.72	1.72	1.72	0.00	45,000	76,170.00	Chart
04/Mar/2021	NSE30	1578.50	1580.90	1569.19	1571.58	-6.92	210,199,593	4,143,873,187.00	Chart
04/Mar/2021	NSE50	1569.29	1569.88	1551.65	1554.22	-15.07	197,995,412	3,807,852,013.00	Chart
04/Mar/2021	NSEAFRBVI	1090.36	1091.04	1066.86	1074.60	-15.76	102,698,068	1,856,624,781.00	Chart
04/Mar/2021	NSEAFRHDYI	2064.79	2065.92	2008.27	2020.92	-43.87	166,912,437	2,257,004,220.00	Chart
04/Mar/2021	NSEASI	39522.06	39566.70	39327.13	39364.67	-157.39	493,072,597	4,722,439,530.00	Chart
04/Mar/2021	NSEBNK	383.25	383.64	374.71	377.35	-5.90	121,115,220	1,895,021,294.00	Chart
04/Mar/2021	NSECG	1196.53	1197.91	1180.56	1185.03	-11.50	233,296,585	3,234,898,943.00	Chart
04/Mar/2021	NSECNSMRGDS	537.04	537.04	528.78	529.17	-7.87	37,175,946	601,761,670.10	Chart
04/Mar/2021	NSEINDUSTR	1910.39	1917.30	1914.00	1914.07	3.68	19,798,198	447,153,515.40	Chart
04/Mar/2021	NSEINS	198.54	198.04	190.25	190.51	-8.03	59,853,719	44,467,232.83	Chart
04/Mar/2021	NSELOTUSISLM	2705.42	2709.36	2698.61	2698.61	-6.81	26,519,464	849,092,320.40	Chart
04/Mar/2021	NSEMAINBOARD	1719.03	1719.16	1706.60	1709.06	-9.97	370,481,416	2,758,035,618.00	Chart
04/Mar/2021	NSEMERIGRW	1575.74	1576.64	1562.61	1569.20	-6.54	40,716,461	902,622,616.70	Chart
04/Mar/2021	NSEMERIVAL	1835.29	1838.13	1778.03	1800.64	-34.65	166,861,691	2,959,425,494.00	Chart
04/Mar/2021	NSEOILGAS	276.00	276.00	274.21	274.21	-1.79	2,562,958	26,889,136.91	Chart
04/Mar/2021	NSEPENSION	1359.50	1361.58	1340.11	1343.80	-15.70	255,331,974	4,427,879,123.00	Chart
04/Mar/2021	NSEPREMIUM	3348.34	3356.28	3335.93	3342.16	-6.18	122,581,181	1,964,396,713.00	Chart
04/Mar/2021	NSESOVBND	991.25	991.25	991.25	991.25	0.00	100	107,903.20	Chart
04/Mar/2021	OANDO	3.00	2.90	2.90	2.90	-0.10	1,237,012	3,575,209.61	Chart
04/Mar/2021	OKOMUOIL	93.00	93.00	93.00	93.00	0.00	8,174	693,208.75	Chart
04/Mar/2021	PHARMDEKO	1.35	1.35	1.35	1.35	0.00	20	27.00	Chart
04/Mar/2021	PORTPAINT	3.25	2.93	2.93	2.93	-0.32	358,515	1,050,448.95	Chart
04/Mar/2021	PRESCO	73.30	69.00	69.00	69.00	-4.30	15,180,856	1,047,424,260.00	Chart
04/Mar/2021	PRESTIGE	0.42	0.46	0.43	0.43	0.01	1,044,316	466,742.20	Chart
04/Mar/2021	PZ	5.25	5.20	4.80	5.20	-0.05	1,822,796	8,899,385.60	Chart
04/Mar/2021	REDSTAREX	3.30	3.30	3.30	3.30	0.00	43,000	134,760.00	Chart
04/Mar/2021	ROYALEX	0.25	0.25	0.25	0.25	0.00	69,484	16,676.16	Chart
04/Mar/2021	RTBRISCOE	0.20	0.20	0.20	0.20	0.00	1,000,000	200,000.00	Chart
04/Mar/2021	SCOA	2.93	2.93	2.93	2.93	0.00	60	158.40	Chart
04/Mar/2021	SEPLAT	583.00	583.00	583.00	583.00	0.00	2,232	1,200,674.00	Chart
04/Mar/2021	SOVRENINS	0.25	0.23	0.23	0.23	-0.02	1,389,990	319,697.70	Chart
04/Mar/2021	STANBIC	40.00	40.00	40.00	40.00	0.00	182,695	7,334,858.55	Chart
04/Mar/2021	STERLNBANK	1.48	1.48	1.43	1.46	-0.02	2,092,768	3,032,910.09	Chart
04/Mar/2021	TOTAL	142.00	142.00	142.00	142.00	0.00	34,653	4,499,347.90	Chart
04/Mar/2021	TRANSCORP	0.83	0.89	0.76	0.83	0.00	16,605,114	13,431,009.08	Chart
04/Mar/2021	TRIPPLEG	0.80	0.80	0.80	0.80	0.00	25,775	21,135.50	Chart
04/Mar/2021	UAC-PROP	0.84	0.80	0.76	0.76	-0.08	2,608,094	2,061,115.11	Chart
04/Mar/2021	UACN	7.45	7.45	7.40	7.45	0.00	1,959,248	14,444,637.10	Chart
04/Mar/2021	UBA	8.25	8.15	7.75	7.95	-0.30	26,782,197	211,571,939.40	Chart
04/Mar/2021	UBN	5.10	5.10	5.05	5.10	0.00	1,815,624	9,187,901.65	Chart
04/Mar/2021	UCAP	5.85	6.00	5.86	6.00	0.15	19,926,727	118,335,630.40	Chart
04/Mar/2021	UNILEVER	13.25	13.25	13.25	13.25	0.00	916,412	11,651,610.70	Chart
04/Mar/2021	UNIONDAC	0.29	0.28	0.28	0.28	-0.01	876,345	245,376.60	Chart
04/Mar/2021	UNITYBNK	0.67	0.67	0.67	0.67	0.00	390,258	274,921.82	Chart
04/Mar/2021	UNIVINSURE	0.20	0.20	0.20	0.20	0.00	83,260,718	16,652,143.60	Chart
04/Mar/2021	UPDCREIT	5.85	5.85	5.85	5.85	0.00	11,352	65,704.70	Chart
04/Mar/2021	UPL	1.11	1.22	1.21	1.22	0.11	10,557,902	12,854,954.63	Chart
04/Mar/2021	VANLEER	8.20	7.40	7.40	7.40	-0.80	1,216,761	9,004,031.40	Chart
04/Mar/2021	VERITASKAP	0.20	0.20	0.20	0.20	0.00	760,000	152,000.00	Chart
04/Mar/2021	VITAFOAM	7.75	7.65	7.40	7.65	-0.10	2,486,569	18,361,513.00	Chart
04/Mar/2021	WAPCO	19.50	20.80	20.20	20.20	0.70	2,532,480	51,797,213.60	Chart
04/Mar/2021	WAPIC	0.52	0.50	0.47	0.47	-0.05	7,093,319	3,364,658.03	Chart
04/Mar/2021	WEMABANK	0.65	0.62	0.60	0.61	-0.04	1,634,216	993,259.99	Chart
04/Mar/2021	ZENITHBANK	25.55	25.65	25.30	25.30	-0.25	38,647,711	983,251,467.80	Chart