{"symbol":"NABILP","name":"Nabil Bank Limited","exchange":"NEPSE","currency":"NPR","adjusted":false,"source":"Hamroshare, from Nepal Stock Exchange (NEPSE) daily trading data","license":"https://hamroshare.com.np/terms","canonical":"https://hamroshare.com.np/company/NABILP","asOf":"2026-09-24","days":250,"bars":[{"date":"2018-07-08","open":701,"high":715,"low":700,"close":705,"volume":25456},{"date":"2018-07-09","open":697,"high":700,"low":691,"close":693,"volume":6889},{"date":"2018-07-10","open":691,"high":695,"low":689,"close":690,"volume":10139},{"date":"2018-07-11","open":700,"high":703,"low":690,"close":690,"volume":8120},{"date":"2018-07-12","open":690,"high":690,"low":678,"close":678,"volume":11704},{"date":"2018-07-15","open":680,"high":690,"low":680,"close":690,"volume":1446},{"date":"2018-07-16","open":690,"high":690,"low":677,"close":687,"volume":38462},{"date":"2018-07-17","open":688,"high":693,"low":681,"close":685,"volume":8604},{"date":"2018-07-18","open":686,"high":694,"low":685,"close":691,"volume":5986},{"date":"2018-07-19","open":691,"high":700,"low":689,"close":700,"volume":9651},{"date":"2018-07-22","open":695,"high":697,"low":690,"close":697,"volume":7888},{"date":"2018-07-23","open":698,"high":700,"low":698,"close":699,"volume":2485},{"date":"2018-07-24","open":699,"high":705,"low":698,"close":698,"volume":6172},{"date":"2018-07-25","open":700,"high":700,"low":696,"close":698,"volume":9570},{"date":"2018-07-26","open":697,"high":700,"low":697,"close":699,"volume":4633},{"date":"2018-07-29","open":699,"high":701,"low":699,"close":700,"volume":2483},{"date":"2018-07-30","open":704,"high":710,"low":701,"close":708,"volume":5230},{"date":"2018-07-31","open":705,"high":707,"low":703,"close":706,"volume":1720},{"date":"2018-08-01","open":708,"high":709,"low":706,"close":709,"volume":6643},{"date":"2018-08-02","open":703,"high":705,"low":702,"close":704,"volume":3656},{"date":"2018-08-05","open":710,"high":711,"low":705,"close":707,"volume":4530},{"date":"2018-08-06","open":710,"high":714,"low":709,"close":713,"volume":2195},{"date":"2018-08-07","open":716,"high":719,"low":716,"close":719,"volume":1898},{"date":"2018-08-08","open":725,"high":725,"low":716,"close":719,"volume":2682},{"date":"2018-08-09","open":720,"high":720,"low":718,"close":720,"volume":1914},{"date":"2018-08-12","open":716,"high":716,"low":707,"close":710,"volume":4660},{"date":"2018-08-13","open":713,"high":714,"low":709,"close":710,"volume":1879},{"date":"2018-08-14","open":710,"high":710,"low":707,"close":708,"volume":3995},{"date":"2018-08-15","open":710,"high":726,"low":709,"close":725,"volume":22309},{"date":"2018-08-16","open":730,"high":735,"low":724,"close":729,"volume":18750},{"date":"2018-08-19","open":730,"high":734,"low":729,"close":731,"volume":20105},{"date":"2018-08-20","open":727,"high":728,"low":724,"close":725,"volume":4846},{"date":"2018-08-21","open":723,"high":726,"low":722,"close":725,"volume":3820},{"date":"2018-08-22","open":726,"high":727,"low":720,"close":727,"volume":6579},{"date":"2018-08-23","open":727,"high":731,"low":722,"close":731,"volume":1678},{"date":"2018-08-26","open":725,"high":725,"low":724,"close":725,"volume":614},{"date":"2018-08-28","open":725,"high":726,"low":724,"close":725,"volume":1798},{"date":"2018-08-29","open":725,"high":732,"low":725,"close":728,"volume":5520},{"date":"2018-08-30","open":728,"high":731,"low":726,"close":730,"volume":4085},{"date":"2018-09-02","open":737,"high":745,"low":734,"close":736,"volume":6621},{"date":"2018-09-03","open":743,"high":757,"low":740,"close":749,"volume":7177},{"date":"2018-09-04","open":760,"high":760,"low":740,"close":747,"volume":6195},{"date":"2018-09-05","open":752,"high":756,"low":748,"close":750,"volume":12033},{"date":"2018-09-06","open":764,"high":764,"low":744,"close":746,"volume":10112},{"date":"2018-09-09","open":750,"high":750,"low":738,"close":745,"volume":5906},{"date":"2018-09-10","open":740,"high":740,"low":730,"close":736,"volume":1882},{"date":"2018-09-11","open":740,"high":740,"low":733,"close":735,"volume":4098},{"date":"2018-09-12","open":734,"high":746,"low":739,"close":740,"volume":2371},{"date":"2018-09-13","open":754,"high":758,"low":750,"close":752,"volume":4921},{"date":"2018-09-16","open":758,"high":773,"low":750,"close":758,"volume":19492},{"date":"2018-09-17","open":755,"high":760,"low":753,"close":753,"volume":6906},{"date":"2018-09-18","open":753,"high":757,"low":746,"close":747,"volume":3241},{"date":"2018-09-20","open":747,"high":754,"low":743,"close":744,"volume":8968},{"date":"2018-09-23","open":740,"high":743,"low":740,"close":740,"volume":2813},{"date":"2018-09-25","open":743,"high":755,"low":743,"close":748,"volume":5251},{"date":"2018-09-26","open":760,"high":760,"low":742,"close":743,"volume":5025},{"date":"2018-09-27","open":740,"high":745,"low":740,"close":745,"volume":2105},{"date":"2018-09-30","open":745,"high":745,"low":735,"close":742,"volume":4012},{"date":"2018-10-01","open":738,"high":738,"low":725,"close":727,"volume":5635},{"date":"2018-10-02","open":740,"high":740,"low":726,"close":733,"volume":3320},{"date":"2018-10-03","open":730,"high":730,"low":720,"close":720,"volume":2761},{"date":"2018-10-04","open":718,"high":724,"low":715,"close":724,"volume":1645},{"date":"2018-10-07","open":723,"high":725,"low":717,"close":723,"volume":4278},{"date":"2018-10-08","open":722,"high":728,"low":722,"close":728,"volume":1248},{"date":"2018-10-09","open":739,"high":739,"low":716,"close":722,"volume":323},{"date":"2018-10-10","open":724,"high":726,"low":720,"close":726,"volume":4170},{"date":"2018-10-11","open":726,"high":727,"low":726,"close":727,"volume":650},{"date":"2018-10-14","open":730,"high":740,"low":730,"close":737,"volume":3519},{"date":"2018-10-15","open":740,"high":745,"low":740,"close":740,"volume":4171},{"date":"2018-10-21","open":754,"high":754,"low":741,"close":742,"volume":1945},{"date":"2018-10-22","open":741,"high":750,"low":741,"close":750,"volume":1060},{"date":"2018-10-23","open":749,"high":751,"low":745,"close":748,"volume":3516},{"date":"2018-10-24","open":754,"high":757,"low":752,"close":755,"volume":2878},{"date":"2018-10-25","open":769,"high":769,"low":752,"close":752,"volume":2360},{"date":"2018-10-28","open":758,"high":758,"low":740,"close":740,"volume":4435},{"date":"2018-10-29","open":743,"high":743,"low":735,"close":736,"volume":5401},{"date":"2018-10-30","open":737,"high":745,"low":735,"close":745,"volume":2760},{"date":"2018-10-31","open":745,"high":746,"low":745,"close":745,"volume":1250},{"date":"2018-11-01","open":745,"high":748,"low":745,"close":748,"volume":1235},{"date":"2018-11-04","open":755,"high":755,"low":735,"close":741,"volume":2885},{"date":"2018-11-05","open":740,"high":748,"low":737,"close":748,"volume":3398},{"date":"2018-11-14","open":739,"high":741,"low":737,"close":741,"volume":2350},{"date":"2018-11-15","open":741,"high":753,"low":741,"close":748,"volume":1960},{"date":"2018-11-18","open":748,"high":762,"low":738,"close":738,"volume":2413},{"date":"2018-11-19","open":742,"high":745,"low":740,"close":745,"volume":5066},{"date":"2018-11-20","open":745,"high":746,"low":735,"close":745,"volume":1984},{"date":"2018-11-21","open":745,"high":745,"low":735,"close":735,"volume":43527},{"date":"2018-11-22","open":735,"high":747,"low":735,"close":747,"volume":1490},{"date":"2018-11-25","open":747,"high":748,"low":736,"close":739,"volume":3508},{"date":"2018-11-26","open":739,"high":740,"low":726,"close":730,"volume":12709},{"date":"2018-11-27","open":730,"high":735,"low":725,"close":730,"volume":5470},{"date":"2018-11-28","open":730,"high":730,"low":729,"close":730,"volume":7200},{"date":"2018-11-29","open":730,"high":731,"low":725,"close":725,"volume":4334},{"date":"2018-12-02","open":725,"high":725,"low":709,"close":711,"volume":4670},{"date":"2018-12-03","open":711,"high":718,"low":708,"close":718,"volume":4735},{"date":"2018-12-04","open":718,"high":718,"low":701,"close":708,"volume":10665},{"date":"2018-12-06","open":699,"high":701,"low":686,"close":695,"volume":4543},{"date":"2018-12-09","open":695,"high":696,"low":683,"close":692,"volume":6698},{"date":"2018-12-10","open":692,"high":700,"low":692,"close":698,"volume":11952},{"date":"2018-12-11","open":698,"high":700,"low":692,"close":693,"volume":2840},{"date":"2018-12-12","open":693,"high":698,"low":693,"close":693,"volume":5446},{"date":"2018-12-13","open":693,"high":702,"low":693,"close":698,"volume":116},{"date":"2018-12-16","open":698,"high":707,"low":698,"close":703,"volume":4192},{"date":"2018-12-17","open":703,"high":710,"low":700,"close":705,"volume":17655},{"date":"2018-12-18","open":705,"high":705,"low":700,"close":703,"volume":19532},{"date":"2018-12-19","open":703,"high":703,"low":698,"close":700,"volume":2596},{"date":"2018-12-20","open":700,"high":707,"low":700,"close":707,"volume":3692},{"date":"2018-12-23","open":707,"high":722,"low":707,"close":720,"volume":14121},{"date":"2018-12-24","open":720,"high":725,"low":707,"close":715,"volume":2779},{"date":"2018-12-25","open":715,"high":715,"low":710,"close":710,"volume":85},{"date":"2018-12-26","open":710,"high":725,"low":710,"close":725,"volume":2374},{"date":"2018-12-27","open":725,"high":730,"low":725,"close":725,"volume":10104},{"date":"2018-12-30","open":725,"high":725,"low":716,"close":720,"volume":2090},{"date":"2018-12-31","open":720,"high":720,"low":715,"close":715,"volume":3730},{"date":"2019-01-01","open":715,"high":715,"low":710,"close":712,"volume":634},{"date":"2019-01-02","open":712,"high":712,"low":710,"close":710,"volume":5358},{"date":"2019-01-03","open":710,"high":715,"low":710,"close":713,"volume":831},{"date":"2019-01-06","open":713,"high":719,"low":711,"close":711,"volume":3920},{"date":"2019-01-08","open":713,"high":718,"low":713,"close":716,"volume":4900},{"date":"2019-01-09","open":716,"high":721,"low":714,"close":714,"volume":1929},{"date":"2019-01-10","open":714,"high":720,"low":714,"close":718,"volume":2809},{"date":"2019-01-13","open":718,"high":718,"low":715,"close":715,"volume":500},{"date":"2019-01-14","open":715,"high":728,"low":715,"close":720,"volume":1665},{"date":"2019-01-15","open":720,"high":730,"low":720,"close":729,"volume":2590},{"date":"2019-01-16","open":729,"high":732,"low":725,"close":727,"volume":834},{"date":"2019-01-17","open":727,"high":730,"low":727,"close":730,"volume":4775},{"date":"2019-01-20","open":730,"high":730,"low":729,"close":729,"volume":20},{"date":"2019-01-21","open":729,"high":729,"low":718,"close":719,"volume":2825},{"date":"2019-01-23","open":719,"high":724,"low":718,"close":724,"volume":1749},{"date":"2019-01-24","open":724,"high":728,"low":721,"close":726,"volume":1194},{"date":"2019-01-27","open":726,"high":726,"low":715,"close":715,"volume":5629},{"date":"2019-01-28","open":715,"high":721,"low":715,"close":721,"volume":330},{"date":"2019-01-29","open":721,"high":730,"low":720,"close":720,"volume":6089},{"date":"2019-01-30","open":720,"high":732,"low":720,"close":727,"volume":1215},{"date":"2019-01-31","open":727,"high":730,"low":722,"close":728,"volume":1080},{"date":"2019-02-03","open":728,"high":735,"low":725,"close":728,"volume":33961},{"date":"2019-02-04","open":725,"high":728,"low":723,"close":724,"volume":16368},{"date":"2019-02-05","open":735,"high":738,"low":724,"close":738,"volume":3392},{"date":"2019-02-06","open":730,"high":738,"low":730,"close":734,"volume":3601},{"date":"2019-02-07","open":745,"high":745,"low":732,"close":734,"volume":8335},{"date":"2019-02-10","open":735,"high":735,"low":730,"close":733,"volume":3865},{"date":"2019-02-11","open":726,"high":734,"low":725,"close":734,"volume":9842},{"date":"2019-02-12","open":730,"high":735,"low":728,"close":730,"volume":1334},{"date":"2019-02-13","open":725,"high":730,"low":725,"close":728,"volume":1859},{"date":"2019-02-14","open":726,"high":728,"low":721,"close":725,"volume":1500},{"date":"2019-02-17","open":725,"high":725,"low":724,"close":724,"volume":860},{"date":"2019-02-18","open":760,"high":773,"low":724,"close":747,"volume":32691},{"date":"2019-02-19","open":750,"high":758,"low":747,"close":754,"volume":10865},{"date":"2019-02-20","open":754,"high":754,"low":745,"close":753,"volume":12121},{"date":"2019-02-21","open":755,"high":761,"low":753,"close":760,"volume":4207},{"date":"2019-02-24","open":752,"high":760,"low":740,"close":740,"volume":6917},{"date":"2019-02-25","open":740,"high":752,"low":735,"close":750,"volume":18939},{"date":"2019-02-26","open":675,"high":675,"low":650,"close":651,"volume":6020},{"date":"2019-02-27","open":652,"high":652,"low":648,"close":648,"volume":3118},{"date":"2019-03-03","open":656,"high":656,"low":648,"close":648,"volume":3681},{"date":"2019-03-05","open":660,"high":660,"low":644,"close":644,"volume":2290},{"date":"2019-03-06","open":645,"high":645,"low":640,"close":642,"volume":7989},{"date":"2019-03-07","open":643,"high":650,"low":642,"close":650,"volume":2173},{"date":"2019-03-10","open":659,"high":659,"low":650,"close":659,"volume":50},{"date":"2019-03-11","open":660,"high":664,"low":655,"close":661,"volume":21889},{"date":"2019-03-12","open":674,"high":686,"low":661,"close":683,"volume":9717},{"date":"2019-03-13","open":684,"high":691,"low":682,"close":682,"volume":7620},{"date":"2019-03-14","open":673,"high":683,"low":673,"close":683,"volume":2611},{"date":"2019-03-17","open":685,"high":689,"low":683,"close":686,"volume":6920},{"date":"2019-03-18","open":686,"high":689,"low":684,"close":685,"volume":4071},{"date":"2019-03-19","open":690,"high":690,"low":687,"close":687,"volume":1980},{"date":"2019-03-21","open":690,"high":695,"low":687,"close":693,"volume":5514},{"date":"2019-03-24","open":691,"high":691,"low":680,"close":682,"volume":1474},{"date":"2019-03-25","open":680,"high":691,"low":680,"close":691,"volume":3100},{"date":"2019-03-26","open":681,"high":696,"low":681,"close":695,"volume":970},{"date":"2019-03-27","open":695,"high":698,"low":692,"close":694,"volume":4179},{"date":"2019-03-28","open":698,"high":700,"low":693,"close":693,"volume":3430},{"date":"2019-03-31","open":695,"high":698,"low":695,"close":695,"volume":11171},{"date":"2019-04-01","open":700,"high":700,"low":695,"close":695,"volume":2049},{"date":"2019-04-02","open":700,"high":702,"low":699,"close":699,"volume":4140},{"date":"2019-04-03","open":703,"high":709,"low":702,"close":705,"volume":6796},{"date":"2019-04-04","open":708,"high":712,"low":702,"close":702,"volume":4350},{"date":"2019-04-07","open":713,"high":715,"low":701,"close":710,"volume":12460},{"date":"2019-04-08","open":710,"high":725,"low":717,"close":718,"volume":12855},{"date":"2019-04-09","open":719,"high":720,"low":714,"close":715,"volume":4594},{"date":"2019-04-10","open":710,"high":719,"low":703,"close":716,"volume":5811},{"date":"2019-04-11","open":730,"high":735,"low":716,"close":721,"volume":4080},{"date":"2019-04-15","open":720,"high":728,"low":716,"close":721,"volume":4135},{"date":"2019-04-16","open":724,"high":736,"low":722,"close":733,"volume":8611},{"date":"2019-04-17","open":733,"high":750,"low":735,"close":745,"volume":14410},{"date":"2019-04-18","open":745,"high":766,"low":744,"close":765,"volume":16775},{"date":"2019-04-21","open":768,"high":825,"low":768,"close":825,"volume":24922},{"date":"2019-04-22","open":835,"high":838,"low":810,"close":812,"volume":36922},{"date":"2019-04-23","open":825,"high":827,"low":812,"close":819,"volume":24840},{"date":"2019-04-24","open":829,"high":848,"low":820,"close":848,"volume":18209},{"date":"2019-04-25","open":855,"high":862,"low":830,"close":839,"volume":8047},{"date":"2019-04-28","open":855,"high":864,"low":830,"close":830,"volume":10482},{"date":"2019-04-29","open":820,"high":845,"low":815,"close":838,"volume":23253},{"date":"2019-04-30","open":854,"high":854,"low":828,"close":834,"volume":5698},{"date":"2019-05-02","open":838,"high":838,"low":824,"close":829,"volume":13725},{"date":"2019-05-05","open":828,"high":828,"low":815,"close":815,"volume":8511},{"date":"2019-05-06","open":820,"high":822,"low":815,"close":822,"volume":7879},{"date":"2019-05-07","open":835,"high":835,"low":824,"close":824,"volume":5240},{"date":"2019-05-08","open":840,"high":840,"low":824,"close":824,"volume":1320},{"date":"2019-05-09","open":830,"high":830,"low":818,"close":818,"volume":3914},{"date":"2019-05-12","open":819,"high":820,"low":811,"close":820,"volume":4125},{"date":"2019-05-13","open":835,"high":835,"low":819,"close":821,"volume":1690},{"date":"2019-05-14","open":830,"high":830,"low":816,"close":823,"volume":7980},{"date":"2019-05-15","open":838,"high":838,"low":829,"close":829,"volume":1200},{"date":"2019-05-16","open":827,"high":828,"low":815,"close":825,"volume":8430},{"date":"2019-05-19","open":838,"high":838,"low":818,"close":818,"volume":1120},{"date":"2019-05-20","open":818,"high":818,"low":806,"close":808,"volume":4410},{"date":"2019-05-21","open":824,"high":824,"low":805,"close":810,"volume":3524},{"date":"2019-05-22","open":813,"high":816,"low":809,"close":811,"volume":4625},{"date":"2019-05-23","open":818,"high":818,"low":812,"close":812,"volume":2597},{"date":"2019-05-26","open":818,"high":818,"low":803,"close":803,"volume":6169},{"date":"2019-05-27","open":819,"high":819,"low":805,"close":805,"volume":2270},{"date":"2019-05-28","open":820,"high":820,"low":805,"close":805,"volume":881},{"date":"2019-05-29","open":807,"high":813,"low":806,"close":813,"volume":1000},{"date":"2019-05-30","open":829,"high":845,"low":817,"close":828,"volume":13074},{"date":"2019-06-02","open":820,"high":820,"low":816,"close":816,"volume":659},{"date":"2019-06-03","open":816,"high":816,"low":805,"close":806,"volume":20729},{"date":"2019-06-04","open":805,"high":810,"low":802,"close":805,"volume":3889},{"date":"2019-06-06","open":805,"high":806,"low":803,"close":803,"volume":2941},{"date":"2019-06-10","open":815,"high":815,"low":800,"close":800,"volume":24345},{"date":"2019-06-11","open":801,"high":815,"low":793,"close":805,"volume":11174},{"date":"2019-06-12","open":815,"high":815,"low":796,"close":803,"volume":3925},{"date":"2019-06-13","open":799,"high":802,"low":799,"close":800,"volume":6605},{"date":"2019-06-16","open":809,"high":809,"low":798,"close":801,"volume":8117},{"date":"2019-06-17","open":805,"high":807,"low":798,"close":798,"volume":2560},{"date":"2019-06-18","open":797,"high":797,"low":791,"close":792,"volume":6389},{"date":"2019-06-19","open":791,"high":794,"low":786,"close":787,"volume":4121},{"date":"2019-06-20","open":795,"high":800,"low":790,"close":790,"volume":3563},{"date":"2019-06-23","open":790,"high":790,"low":790,"close":790,"volume":355},{"date":"2019-06-24","open":786,"high":790,"low":784,"close":785,"volume":9352},{"date":"2019-06-25","open":790,"high":790,"low":785,"close":785,"volume":2814},{"date":"2019-06-26","open":785,"high":805,"low":785,"close":805,"volume":1183},{"date":"2019-06-27","open":792,"high":795,"low":785,"close":790,"volume":1639},{"date":"2019-06-30","open":785,"high":785,"low":780,"close":780,"volume":2278},{"date":"2019-07-01","open":775,"high":777,"low":771,"close":773,"volume":6654},{"date":"2019-07-02","open":768,"high":775,"low":766,"close":774,"volume":9596},{"date":"2019-07-03","open":777,"high":779,"low":770,"close":775,"volume":7835},{"date":"2019-07-04","open":780,"high":792,"low":777,"close":790,"volume":6757},{"date":"2019-07-07","open":775,"high":775,"low":768,"close":772,"volume":8328},{"date":"2021-01-31","open":655,"high":655,"low":655,"close":655,"volume":10},{"date":"2021-02-01","open":668,"high":668,"low":668,"close":668,"volume":10},{"date":"2021-02-11","open":681,"high":681,"low":681,"close":681,"volume":26},{"date":"2022-08-07","open":474,"high":474,"low":474,"close":474,"volume":28589},{"date":"2023-05-04","open":474,"high":474,"low":474,"close":474,"volume":150000},{"date":"2023-10-19","open":312,"high":312,"low":312,"close":312,"volume":200000},{"date":"2023-11-05","open":307.2,"high":307.2,"low":307.2,"close":307.2,"volume":150000},{"date":"2023-12-18","open":307.2,"high":307.2,"low":307.2,"close":307.2,"volume":100000},{"date":"2024-10-27","open":301.1,"high":301.1,"low":301.1,"close":301.1,"volume":225000},{"date":"2026-03-31","open":301.1,"high":301.1,"low":301.1,"close":301.1,"volume":13314},{"date":"2026-09-24","open":310,"high":310,"low":310,"close":310,"volume":504428}]}