Home     About Us     NSE Today     Products & Services     Research     Technical Charts     Our Blog      Downloads      Contact  
 
DateStockOpenHighLowCloseChangeDealsVolumeValueChart
24/Feb/20177UP106.50106.50106.50106.500.00049049,578.20Chart
24/Feb/2017ACCESS6.696.796.676.700.0106,084,24240,760,294.73Chart
24/Feb/2017AFRIPRUD3.003.002.852.88-0.1202,299,3016,632,182.59Chart
24/Feb/2017AGLEVENT0.780.780.780.780.000200156.00Chart
24/Feb/2017AIICO0.570.570.550.55-0.02097,543,67653,650,796.80Chart
24/Feb/2017AIRSERVICE2.702.752.752.750.050708,1001,981,583.00Chart
24/Feb/2017ASHAKACEM11.2511.2511.2511.250.00016,628180,912.64Chart
24/Feb/2017AVONCROWN1.141.141.141.140.000150163.50Chart
24/Feb/2017BERGER6.386.386.386.380.0002,50015,705.00Chart
24/Feb/2017BETAGLAS36.4538.2738.2738.271.82053,6002,049,968.00Chart
24/Feb/2017CADBURY9.009.009.009.000.000177,6091,446,502.87Chart
24/Feb/2017CAP29.6029.6029.6029.600.00073,5642,237,007.08Chart
24/Feb/2017CCNN4.284.284.284.280.00038,026159,709.20Chart
24/Feb/2017CHAMPION2.352.352.352.350.000148331.52Chart
24/Feb/2017CHAMS0.500.500.500.500.000252,000126,000.00Chart
24/Feb/2017CHELLARAM3.413.413.413.410.000200682.00Chart
24/Feb/2017CILEASING0.500.500.500.500.00023,61411,807.00Chart
24/Feb/2017CONOIL35.0035.0035.0035.000.00036,2951,207,243.75Chart
24/Feb/2017CONTINSURE1.041.041.041.040.0003,0003,150.00Chart
24/Feb/2017CORNERST0.500.500.500.500.0002,0001,000.00Chart
24/Feb/2017CUSTODYINS3.403.403.403.400.00015,35049,975.00Chart
24/Feb/2017CUTIX1.501.501.501.500.00051,26476,246.02Chart
24/Feb/2017DANGCEM168.99168.99168.99168.990.00027,8994,650,126.25Chart
24/Feb/2017DANGFLOUR3.893.803.803.80-0.090249,519938,338.80Chart
24/Feb/2017DANGSUGAR6.006.066.006.060.060241,2591,452,565.33Chart
24/Feb/2017DIAMONDBNK0.840.850.820.82-0.0208,234,1356,778,982.09Chart
24/Feb/2017EQUITYASUR0.500.500.500.500.0005,0002,500.00Chart
24/Feb/2017ETERNA3.343.343.343.340.0002,6008,268.00Chart
24/Feb/2017ETI9.909.909.909.900.00018,681,126184,920,813.00Chart
24/Feb/2017EVANSMED0.500.500.500.500.000200100.00Chart
24/Feb/2017FBNH3.153.153.043.11-0.0404,512,53314,065,116.57Chart
24/Feb/2017FCMB1.301.291.261.29-0.0104,675,5155,959,733.21Chart
24/Feb/2017FIDELITYBK0.820.820.810.81-0.0106,839,0775,574,970.44Chart
24/Feb/2017FIDSON1.000.990.950.95-0.050363,500355,395.00Chart
24/Feb/2017FLOURMILL17.8017.8017.8017.800.000145,0052,499,534.24Chart
24/Feb/2017FO53.0053.0050.3550.35-2.650507,17026,355,368.82Chart
24/Feb/2017FORTISMFB2.582.582.582.580.0001,0002,460.00Chart
24/Feb/2017GLAXOSMITH14.7514.1014.1014.10-0.650193,0532,761,040.60Chart
24/Feb/2017GUARANTY24.6524.4023.7024.05-0.60011,207,040268,798,448.20Chart
24/Feb/2017GUINNESS68.0069.0068.0068.000.0008,633,989587,166,330.20Chart
24/Feb/2017HMARKINS0.500.500.500.500.0004,795,0002,397,500.00Chart
24/Feb/2017HONYFLOUR1.001.001.001.000.000352,910354,170.25Chart
24/Feb/2017INTBREW15.7015.7015.7015.700.0001,00015,200.00Chart
24/Feb/2017JAIZBANK1.401.401.401.400.000155,000217,000.00Chart
24/Feb/2017JAPAULOIL0.500.500.500.500.000284,346142,173.00Chart
24/Feb/2017JBERGER38.6638.6638.6638.660.000314,87912,183,887.30Chart
24/Feb/2017LASACO0.500.500.500.500.000200,000100,000.00Chart
24/Feb/2017LINKASSURE0.500.500.500.500.0005,0002,500.00Chart
24/Feb/2017LIVESTOCK0.750.750.750.750.00080,70060,491.00Chart
24/Feb/2017MANSARD1.501.571.571.570.070177,855279,172.35Chart
24/Feb/2017MAYBAKER1.001.001.001.000.0007,0006,650.00Chart
24/Feb/2017MEDVIEWAIR1.501.501.501.500.000620,000932,150.00Chart
24/Feb/2017MEYER0.870.870.870.870.0001,000830.00Chart
24/Feb/2017MOBIL285.00285.00285.00285.000.0002,262634,789.90Chart
24/Feb/2017MORISON1.651.651.651.650.0002,2003,454.00Chart
24/Feb/2017MRS39.0339.0339.0339.030.0001405,191.20Chart
24/Feb/2017MULTITREX0.500.500.500.500.000200100.00Chart
24/Feb/2017NAHCO2.452.452.452.450.0003,7108,644.30Chart
24/Feb/2017NASCON7.207.006.857.00-0.200595,2224,119,099.70Chart
24/Feb/2017NB133.99131.01130.00130.00-3.990432,10756,304,175.25Chart
24/Feb/2017NEIMETH0.670.700.700.700.030344,190240,573.09Chart
24/Feb/2017NEM0.810.810.810.810.000508,000411,510.00Chart
24/Feb/2017NESTLE576.00570.00570.00570.00-6.000556,747317,391,328.70Chart
24/Feb/2017NPFMCRFBK1.151.181.181.180.030794,800937,397.00Chart
24/Feb/2017NSE301118.501118.991108.001109.54-8.960111,748,0422,269,406,902.00Chart
24/Feb/2017NSE501226.111226.731214.221216.04-10.070134,903,1772,303,421,811.00Chart
24/Feb/2017NSEASI25409.0625417.1025223.0225250.37-158.690259,311,9812,423,068,918.00Chart
24/Feb/2017NSEBNK276.87277.33272.30273.97-2.90097,292,1231,008,288,506.00Chart
24/Feb/2017NSECNSMRGDS603.51603.65592.10592.29-11.22014,208,9001,010,664,465.00Chart
24/Feb/2017NSEINDUSTR1541.521544.181541.521544.182.660436,91414,978,146.98Chart
24/Feb/2017NSEINS122.47123.01121.98123.010.54098,934,57754,695,652.15Chart
24/Feb/2017NSELOTUSISLM1606.501606.501594.511594.76-11.7403,881,691406,015,872.20Chart
24/Feb/2017NSEMAINBOARD1116.551117.131103.841105.82-10.730226,361,8121,985,084,047.00Chart
24/Feb/2017NSEOILGAS285.08285.09282.74282.74-2.3401,926,02275,110,194.70Chart
24/Feb/2017NSEPENSION777.86779.04772.37774.55-3.310146,917,8382,348,902,378.00Chart
24/Feb/2017NSEPREMIUM1652.111652.261649.801650.38-1.73032,950,169437,984,870.30Chart
24/Feb/2017OANDO4.814.714.714.71-0.1001,266,9936,094,160.28Chart
24/Feb/2017OKOMUOIL44.1844.1844.1844.180.000110,8955,137,460.00Chart
24/Feb/2017OMATEK0.500.500.500.500.000100,00050,000.00Chart
24/Feb/2017PORTPAINT1.711.711.711.710.00035,09162,101.61Chart
24/Feb/2017PRESCO47.0047.0047.0047.000.00070,6003,343,406.00Chart
24/Feb/2017PZ13.9913.9913.9913.990.00025,078340,170.49Chart
24/Feb/2017REDSTAREX4.414.414.414.410.00016,13074,044.15Chart
24/Feb/2017ROADS6.606.606.606.600.00020132.00Chart
24/Feb/2017RTBRISCOE0.500.500.500.500.00013,9786,989.00Chart
24/Feb/2017SCOA3.773.773.773.770.0005,00017,950.00Chart
24/Feb/2017SEPLAT370.01370.00370.00370.00-0.010101,88037,729,387.75Chart
24/Feb/2017SKYEBANK0.500.500.500.500.00089,82144,910.50Chart
24/Feb/2017STANBIC16.5517.3616.3017.360.8101,300,84021,484,932.72Chart
24/Feb/2017STERLNBANK0.750.750.740.74-0.0101,145,762854,034.76Chart
24/Feb/2017TOTAL273.01273.01273.01273.010.00011,2823,084,053.00Chart
24/Feb/2017TRANSCOHOT4.984.984.984.980.0004,00020,880.00Chart
24/Feb/2017TRANSCORP0.770.750.750.75-0.020283,773211,842.51Chart
24/Feb/2017TRANSEXPR0.910.910.910.910.0005,6005,320.00Chart
24/Feb/2017UAC-PROP1.811.851.811.850.040208,829384,271.03Chart
24/Feb/2017UACN12.0012.6012.1512.600.60010,711,130131,279,053.60Chart
24/Feb/2017UBA4.904.934.804.910.01016,529,19880,713,857.33Chart
24/Feb/2017UBN4.904.904.904.900.000126,806599,977.80Chart
24/Feb/2017UCAP3.503.673.583.670.17013,116,86048,000,167.22Chart
24/Feb/2017UNILEVER29.1628.5028.5028.50-0.6601,261,81735,937,718.98Chart
24/Feb/2017VITAFOAM1.811.801.721.72-0.0901,536,0002,649,420.00Chart
24/Feb/2017WAPCO39.0039.0039.0039.000.000153,9705,726,453.82Chart
24/Feb/2017WAPIC0.500.500.500.500.000500,046250,023.00Chart
24/Feb/2017WEMABANK0.500.500.500.500.00035,00017,500.00Chart
24/Feb/2017ZENITHBANK14.8014.8114.7314.73-0.07028,409,737419,269,627.50Chart

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