{"symbol":"NLICLP","name":"National Life Insurance Co. Ltd.","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/NLICLP","asOf":"2026-02-16","days":71,"bars":[{"date":"2013-11-14","open":644,"high":620,"low":620,"close":620,"volume":31500},{"date":"2014-01-01","open":620,"high":620,"low":620,"close":620,"volume":8580},{"date":"2014-01-14","open":620,"high":608,"low":608,"close":608,"volume":11500},{"date":"2014-01-16","open":608,"high":620,"low":620,"close":620,"volume":17160},{"date":"2014-03-06","open":620,"high":620,"low":620,"close":620,"volume":8580},{"date":"2014-04-20","open":620,"high":608,"low":608,"close":608,"volume":3500},{"date":"2014-04-29","open":608,"high":620,"low":620,"close":620,"volume":5000},{"date":"2014-05-07","open":620,"high":632,"low":632,"close":632,"volume":5000},{"date":"2014-05-22","open":632,"high":644,"low":644,"close":644,"volume":2200},{"date":"2014-05-25","open":644,"high":656,"low":656,"close":656,"volume":8580},{"date":"2014-05-28","open":656,"high":650,"low":650,"close":650,"volume":52000},{"date":"2014-08-19","open":650,"high":650,"low":650,"close":650,"volume":28759},{"date":"2014-08-28","open":650,"high":650,"low":650,"close":650,"volume":28759},{"date":"2014-10-14","open":650,"high":689,"low":663,"close":689,"volume":1500},{"date":"2014-10-15","open":689,"high":730,"low":702,"close":702,"volume":17317},{"date":"2014-10-16","open":702,"high":744,"low":716,"close":744,"volume":1500},{"date":"2014-10-19","open":744,"high":773,"low":758,"close":773,"volume":1000},{"date":"2014-10-20","open":773,"high":819,"low":788,"close":819,"volume":1500},{"date":"2014-10-21","open":819,"high":851,"low":835,"close":851,"volume":1000},{"date":"2014-10-22","open":851,"high":902,"low":868,"close":902,"volume":1500},{"date":"2014-10-26","open":902,"high":956,"low":920,"close":956,"volume":1500},{"date":"2014-10-27","open":956,"high":1000,"low":975,"close":1000,"volume":35583},{"date":"2014-12-08","open":1000,"high":1000,"low":1000,"close":1000,"volume":16247},{"date":"2014-12-11","open":1000,"high":1000,"low":1000,"close":1000,"volume":3822},{"date":"2014-12-14","open":1000,"high":980,"low":980,"close":980,"volume":2660},{"date":"2015-01-22","open":980,"high":980,"low":980,"close":980,"volume":1000},{"date":"2015-03-10","open":980,"high":1078,"low":999,"close":1078,"volume":5000},{"date":"2015-03-11","open":1078,"high":1100,"low":1090,"close":1100,"volume":95000},{"date":"2015-04-08","open":1100,"high":1100,"low":1100,"close":1100,"volume":40000},{"date":"2015-04-15","open":1100,"high":1078,"low":1078,"close":1078,"volume":3000},{"date":"2015-04-21","open":1078,"high":1078,"low":1078,"close":1078,"volume":20850},{"date":"2015-06-09","open":1078,"high":1057,"low":1036,"close":1036,"volume":5400},{"date":"2015-06-17","open":1036,"high":1020,"low":1000,"close":1000,"volume":23000},{"date":"2015-07-15","open":1000,"high":1020,"low":1000,"close":1020,"volume":39000},{"date":"2015-08-06","open":1020,"high":1025,"low":1025,"close":1025,"volume":50000},{"date":"2015-09-10","open":1005,"high":1005,"low":1005,"close":1005,"volume":1620},{"date":"2015-09-22","open":1025,"high":1025,"low":1025,"close":1025,"volume":13000},{"date":"2016-07-10","open":1755,"high":1755,"low":1755,"close":1755,"volume":2015},{"date":"2016-11-16","open":1755,"high":1755,"low":1755,"close":1755,"volume":3120},{"date":"2016-11-22","open":1720,"high":1720,"low":1686,"close":1686,"volume":1000},{"date":"2016-11-23","open":1686,"high":1686,"low":1686,"close":1686,"volume":8700},{"date":"2017-04-25","open":1375,"high":1375,"low":1375,"close":1375,"volume":25000},{"date":"2017-07-11","open":1348,"high":1348,"low":1250,"close":1250,"volume":78000},{"date":"2017-08-17","open":1225,"high":1225,"low":1195,"close":1195,"volume":28000},{"date":"2017-10-16","open":1172,"high":1172,"low":1172,"close":1172,"volume":14042},{"date":"2017-10-18","open":1175,"high":1175,"low":1175,"close":1175,"volume":37500},{"date":"2018-06-17","open":695,"high":695,"low":695,"close":695,"volume":306},{"date":"2018-06-24","open":690,"high":690,"low":690,"close":690,"volume":30000},{"date":"2018-06-26","open":700,"high":700,"low":700,"close":700,"volume":1560},{"date":"2018-10-25","open":400,"high":400,"low":400,"close":400,"volume":1200},{"date":"2019-03-14","open":1070,"high":400,"low":400,"close":400,"volume":196262},{"date":"2020-07-06","open":323,"high":323,"low":323,"close":323,"volume":8500},{"date":"2020-10-01","open":418,"high":418,"low":418,"close":418,"volume":10000},{"date":"2020-10-14","open":418,"high":418,"low":418,"close":418,"volume":814},{"date":"2021-04-19","open":636,"high":636,"low":636,"close":636,"volume":10000},{"date":"2021-06-20","open":636,"high":636,"low":636,"close":636,"volume":78426},{"date":"2021-07-25","open":636,"high":636,"low":636,"close":636,"volume":2680},{"date":"2021-09-21","open":636,"high":636,"low":636,"close":636,"volume":5500},{"date":"2022-02-24","open":591,"high":591,"low":591,"close":591,"volume":5647},{"date":"2022-03-02","open":591,"high":591,"low":591,"close":591,"volume":47942},{"date":"2022-03-07","open":591,"high":591,"low":591,"close":591,"volume":32430},{"date":"2022-09-14","open":300,"high":300,"low":300,"close":300,"volume":6162},{"date":"2022-11-16","open":311.7,"high":311.7,"low":305.5,"close":305.5,"volume":13693},{"date":"2022-11-17","open":299.4,"high":299.4,"low":299.4,"close":299.4,"volume":13693},{"date":"2022-11-22","open":293.5,"high":293.5,"low":293.5,"close":293.5,"volume":18257},{"date":"2024-11-28","open":293.5,"high":293.5,"low":293.5,"close":293.5,"volume":15945},{"date":"2025-02-10","open":293.5,"high":293.5,"low":293.5,"close":293.5,"volume":16187},{"date":"2025-04-13","open":343,"high":343,"low":343,"close":343,"volume":320932},{"date":"2026-01-27","open":321,"high":321,"low":321,"close":321,"volume":100000},{"date":"2026-02-01","open":321,"high":321,"low":321,"close":321,"volume":59900},{"date":"2026-02-16","open":321,"high":321,"low":321,"close":321,"volume":100}]}