{"symbol":"NLICP","name":"Nepal Life Insurance Company 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/NLICP","asOf":"2026-02-11","days":164,"bars":[{"date":"2014-01-05","open":1725,"high":1725,"low":1725,"close":1725,"volume":1875},{"date":"2014-01-16","open":1725,"high":1691,"low":1658,"close":1658,"volume":5000},{"date":"2014-03-05","open":1658,"high":1625,"low":1562,"close":1562,"volume":10000},{"date":"2014-03-06","open":1562,"high":1593,"low":1562,"close":1593,"volume":27850},{"date":"2014-03-11","open":1593,"high":1624,"low":1624,"close":1624,"volume":5000},{"date":"2014-04-30","open":1624,"high":1626,"low":1564,"close":1626,"volume":37775},{"date":"2014-06-24","open":1626,"high":1626,"low":1626,"close":1626,"volume":10020},{"date":"2014-08-14","open":1626,"high":1626,"low":1626,"close":1626,"volume":2550},{"date":"2014-08-18","open":1626,"high":1626,"low":1626,"close":1626,"volume":13900},{"date":"2014-08-19","open":1626,"high":1691,"low":1626,"close":1691,"volume":19380},{"date":"2014-09-21","open":1691,"high":1700,"low":1700,"close":1700,"volume":1785},{"date":"2014-11-23","open":1700,"high":1666,"low":1666,"close":1666,"volume":1000},{"date":"2014-12-28","open":1666,"high":1670,"low":1650,"close":1650,"volume":36675},{"date":"2015-02-05","open":1650,"high":1650,"low":1650,"close":1650,"volume":4340},{"date":"2015-03-04","open":1650,"high":1683,"low":1683,"close":1683,"volume":1000},{"date":"2015-03-12","open":1683,"high":1716,"low":1716,"close":1716,"volume":1000},{"date":"2015-03-19","open":1716,"high":1750,"low":1716,"close":1750,"volume":7000},{"date":"2015-03-23","open":1750,"high":1925,"low":1785,"close":1925,"volume":5350},{"date":"2015-03-24","open":1925,"high":2117,"low":1963,"close":2117,"volume":500},{"date":"2015-03-25","open":2117,"high":2328,"low":2075,"close":2328,"volume":5035},{"date":"2015-03-26","open":2328,"high":2420,"low":2374,"close":2420,"volume":7500},{"date":"2015-04-21","open":2420,"high":2468,"low":2468,"close":2468,"volume":4200},{"date":"2015-05-24","open":2468,"high":2475,"low":2222,"close":2222,"volume":15921},{"date":"2015-06-29","open":2222,"high":2222,"low":2222,"close":2222,"volume":3850},{"date":"2015-07-07","open":2200,"high":2200,"low":2200,"close":2200,"volume":2000},{"date":"2015-08-04","open":2200,"high":2156,"low":1990,"close":1990,"volume":2500},{"date":"2015-08-05","open":1990,"high":1951,"low":1801,"close":1801,"volume":2500},{"date":"2015-09-02","open":1765,"high":1765,"low":1765,"close":1765,"volume":30000},{"date":"2015-09-03","open":1765,"high":1765,"low":1765,"close":1765,"volume":20000},{"date":"2015-09-09","open":1765,"high":1765,"low":1765,"close":1765,"volume":6000},{"date":"2015-10-01","open":1765,"high":1765,"low":1765,"close":1765,"volume":3000},{"date":"2015-10-18","open":1730,"high":1730,"low":1730,"close":1730,"volume":2500},{"date":"2015-11-15","open":1764,"high":1800,"low":1764,"close":1800,"volume":13000},{"date":"2015-11-30","open":1800,"high":1800,"low":1800,"close":1800,"volume":5000},{"date":"2015-12-07","open":1836,"high":1836,"low":1836,"close":1836,"volume":2000},{"date":"2015-12-16","open":1800,"high":1800,"low":1800,"close":1800,"volume":9000},{"date":"2015-12-28","open":1800,"high":1800,"low":1800,"close":1800,"volume":2000},{"date":"2015-12-31","open":1825,"high":1825,"low":1825,"close":1825,"volume":2000},{"date":"2016-02-17","open":1825,"high":1800,"low":1800,"close":1800,"volume":5000},{"date":"2016-02-29","open":1800,"high":1825,"low":1800,"close":1825,"volume":15000},{"date":"2016-03-16","open":1800,"high":1800,"low":1800,"close":1800,"volume":10000},{"date":"2016-03-24","open":1800,"high":1800,"low":1800,"close":1800,"volume":5000},{"date":"2016-03-27","open":1800,"high":1775,"low":1775,"close":1775,"volume":5000},{"date":"2016-04-27","open":1775,"high":1850,"low":1810,"close":1850,"volume":13000},{"date":"2016-07-03","open":1850,"high":2035,"low":1887,"close":2035,"volume":500},{"date":"2016-07-04","open":2035,"high":2200,"low":2075,"close":2200,"volume":9500},{"date":"2016-07-10","open":2200,"high":2200,"low":2200,"close":2200,"volume":1000},{"date":"2016-08-01","open":2200,"high":2157,"low":2157,"close":2157,"volume":9000},{"date":"2016-08-04","open":2157,"high":2114,"low":2050,"close":2050,"volume":13872},{"date":"2016-09-07","open":2009,"high":2009,"low":1930,"close":1930,"volume":1500},{"date":"2016-09-08","open":1892,"high":1892,"low":1850,"close":1850,"volume":13500},{"date":"2016-09-21","open":1813,"high":1813,"low":1800,"close":1800,"volume":13000},{"date":"2016-09-22","open":1800,"high":1800,"low":1800,"close":1800,"volume":100},{"date":"2016-09-25","open":1800,"high":1800,"low":1800,"close":1800,"volume":100},{"date":"2016-10-27","open":1836,"high":1836,"low":1836,"close":1836,"volume":5000},{"date":"2016-11-08","open":1800,"high":1800,"low":1800,"close":1800,"volume":3250},{"date":"2016-12-18","open":1764,"high":1764,"low":1764,"close":1764,"volume":17340},{"date":"2017-02-19","open":1729,"high":1729,"low":1695,"close":1695,"volume":3750},{"date":"2017-03-05","open":1662,"high":1662,"low":1662,"close":1662,"volume":4340},{"date":"2017-03-07","open":1629,"high":1629,"low":1629,"close":1629,"volume":4000},{"date":"2017-03-09","open":1597,"high":1597,"low":1597,"close":1597,"volume":24083},{"date":"2017-04-06","open":1597,"high":1597,"low":1597,"close":1597,"volume":1094},{"date":"2017-04-25","open":1566,"high":1566,"low":1566,"close":1566,"volume":2000},{"date":"2017-05-15","open":1535,"high":1535,"low":1446,"close":1446,"volume":4000},{"date":"2017-06-01","open":1418,"high":1418,"low":1418,"close":1418,"volume":500},{"date":"2017-06-08","open":1390,"high":1390,"low":1390,"close":1390,"volume":100},{"date":"2017-06-27","open":1390,"high":1390,"low":1390,"close":1390,"volume":4000},{"date":"2017-06-28","open":1390,"high":1390,"low":1390,"close":1390,"volume":3500},{"date":"2017-07-02","open":1390,"high":1390,"low":1390,"close":1390,"volume":3750},{"date":"2017-07-09","open":1390,"high":1363,"low":1363,"close":1363,"volume":7812},{"date":"2017-07-11","open":1340,"high":1340,"low":1340,"close":1340,"volume":5000},{"date":"2017-07-26","open":1314,"high":1314,"low":1314,"close":1314,"volume":10000},{"date":"2017-08-09","open":1288,"high":1288,"low":1263,"close":1263,"volume":10000},{"date":"2017-08-15","open":1238,"high":1238,"low":1150,"close":1150,"volume":17000},{"date":"2017-08-31","open":1150,"high":1150,"low":1150,"close":1150,"volume":15000},{"date":"2017-09-17","open":1150,"high":1150,"low":1100,"close":1100,"volume":162000},{"date":"2017-09-18","open":1100,"high":1100,"low":1100,"close":1100,"volume":500},{"date":"2017-09-20","open":1100,"high":1100,"low":1100,"close":1100,"volume":100000},{"date":"2017-09-24","open":1100,"high":1100,"low":1100,"close":1100,"volume":3000},{"date":"2017-11-05","open":1080,"high":1080,"low":1080,"close":1080,"volume":6400},{"date":"2017-11-19","open":1080,"high":1059,"low":1059,"close":1059,"volume":5000},{"date":"2017-12-06","open":1050,"high":1050,"low":1050,"close":1050,"volume":3000},{"date":"2017-12-27","open":1071,"high":1100,"low":1071,"close":1100,"volume":100000},{"date":"2018-01-21","open":1100,"high":1100,"low":1100,"close":1100,"volume":3612},{"date":"2018-02-11","open":1100,"high":1100,"low":1100,"close":1100,"volume":5000},{"date":"2018-02-14","open":1100,"high":1100,"low":1100,"close":1100,"volume":50000},{"date":"2018-02-20","open":1100,"high":1100,"low":1100,"close":1100,"volume":51875},{"date":"2018-02-22","open":1100,"high":1100,"low":1100,"close":1100,"volume":50000},{"date":"2018-02-27","open":1100,"high":1100,"low":1100,"close":1100,"volume":50000},{"date":"2018-02-28","open":1100,"high":1100,"low":1100,"close":1100,"volume":31675},{"date":"2018-03-11","open":1100,"high":1078,"low":1078,"close":1078,"volume":1000},{"date":"2018-04-12","open":1057,"high":1057,"low":971,"close":971,"volume":1500},{"date":"2018-04-15","open":971,"high":952,"low":874,"close":874,"volume":1500},{"date":"2018-04-16","open":857,"high":857,"low":787,"close":787,"volume":1500},{"date":"2018-04-26","open":787,"high":787,"low":787,"close":787,"volume":22593},{"date":"2018-06-04","open":772,"high":772,"low":757,"close":757,"volume":6000},{"date":"2018-06-18","open":757,"high":757,"low":757,"close":757,"volume":10000},{"date":"2018-06-19","open":757,"high":757,"low":757,"close":757,"volume":4000},{"date":"2018-11-14","open":757,"high":757,"low":532,"close":532,"volume":2400},{"date":"2018-11-18","open":532,"high":532,"low":532,"close":532,"volume":4150},{"date":"2019-01-03","open":532,"high":532,"low":532,"close":532,"volume":23810},{"date":"2019-01-10","open":532,"high":532,"low":532,"close":532,"volume":3297},{"date":"2019-01-22","open":532,"high":532,"low":532,"close":532,"volume":15000},{"date":"2019-04-30","open":693,"high":693,"low":693,"close":693,"volume":24024},{"date":"2019-07-01","open":504,"high":504,"low":504,"close":504,"volume":25000},{"date":"2019-07-07","open":514,"high":526,"low":514,"close":526,"volume":20000},{"date":"2019-07-15","open":526,"high":526,"low":526,"close":526,"volume":48343},{"date":"2019-07-16","open":530,"high":530,"low":530,"close":530,"volume":65000},{"date":"2019-08-01","open":530,"high":530,"low":530,"close":530,"volume":32500},{"date":"2019-08-07","open":524,"high":524,"low":524,"close":524,"volume":12500},{"date":"2019-09-05","open":508,"high":508,"low":508,"close":508,"volume":10000},{"date":"2019-09-11","open":508,"high":508,"low":508,"close":508,"volume":10125},{"date":"2019-09-22","open":518,"high":518,"low":518,"close":518,"volume":28803},{"date":"2019-11-13","open":518,"high":518,"low":518,"close":518,"volume":20000},{"date":"2019-12-08","open":508,"high":508,"low":508,"close":508,"volume":42000},{"date":"2020-01-07","open":500,"high":500,"low":500,"close":500,"volume":10000},{"date":"2020-01-12","open":500,"high":500,"low":500,"close":500,"volume":11000},{"date":"2020-02-09","open":502,"high":502,"low":502,"close":502,"volume":22345},{"date":"2020-02-10","open":500,"high":500,"low":500,"close":500,"volume":21014},{"date":"2020-08-30","open":500,"high":500,"low":500,"close":500,"volume":20000},{"date":"2020-09-21","open":775,"high":775,"low":775,"close":775,"volume":15000},{"date":"2020-09-22","open":775,"high":775,"low":775,"close":775,"volume":10000},{"date":"2020-10-07","open":790,"high":790,"low":790,"close":790,"volume":4186},{"date":"2020-11-25","open":800,"high":800,"low":800,"close":800,"volume":5000},{"date":"2020-11-29","open":784,"high":784,"low":784,"close":784,"volume":10000},{"date":"2020-12-14","open":799,"high":799,"low":799,"close":799,"volume":10000},{"date":"2020-12-20","open":799,"high":799,"low":799,"close":799,"volume":56288},{"date":"2020-12-28","open":814,"high":814,"low":814,"close":814,"volume":2000},{"date":"2021-01-05","open":830,"high":830,"low":830,"close":830,"volume":12648},{"date":"2021-01-07","open":830,"high":830,"low":830,"close":830,"volume":3000},{"date":"2021-01-10","open":840,"high":840,"low":840,"close":840,"volume":10000},{"date":"2021-01-13","open":845,"high":850,"low":845,"close":850,"volume":10000},{"date":"2021-01-17","open":850,"high":850,"low":850,"close":850,"volume":12000},{"date":"2021-01-18","open":850,"high":850,"low":850,"close":850,"volume":1000},{"date":"2021-01-20","open":850,"high":850,"low":850,"close":850,"volume":13000},{"date":"2021-01-26","open":867,"high":867,"low":867,"close":867,"volume":6595},{"date":"2021-02-25","open":850,"high":850,"low":850,"close":850,"volume":25000},{"date":"2021-02-28","open":833,"high":833,"low":833,"close":833,"volume":15000},{"date":"2021-03-03","open":817,"high":817,"low":817,"close":817,"volume":15000},{"date":"2021-04-04","open":833,"high":833,"low":833,"close":833,"volume":10000},{"date":"2021-04-05","open":849,"high":849,"low":849,"close":849,"volume":30000},{"date":"2021-04-06","open":865,"high":901,"low":865,"close":901,"volume":20000},{"date":"2021-05-16","open":918,"high":918,"low":918,"close":918,"volume":3000},{"date":"2021-06-20","open":920,"high":920,"low":920,"close":920,"volume":17115},{"date":"2021-06-21","open":920,"high":920,"low":920,"close":920,"volume":4278},{"date":"2021-08-08","open":920,"high":930,"low":920,"close":930,"volume":8000},{"date":"2021-08-09","open":930,"high":930,"low":930,"close":930,"volume":4764},{"date":"2021-08-29","open":930,"high":930,"low":930,"close":930,"volume":2742},{"date":"2021-08-31","open":948,"high":948,"low":948,"close":948,"volume":5000},{"date":"2021-09-09","open":966.9,"high":966.9,"low":966.9,"close":966.9,"volume":30000},{"date":"2021-09-16","open":986.2,"high":986.2,"low":986.2,"close":986.2,"volume":20000},{"date":"2021-09-23","open":1005.9,"high":1005.9,"low":1005.9,"close":1005.9,"volume":22000},{"date":"2021-11-02","open":1026,"high":1026,"low":1026,"close":1026,"volume":5000},{"date":"2021-11-14","open":1006,"high":1006,"low":1006,"close":1006,"volume":5000},{"date":"2021-11-17","open":1006,"high":1006,"low":1006,"close":1006,"volume":1300},{"date":"2022-01-12","open":1006,"high":1006,"low":1006,"close":1006,"volume":10000},{"date":"2022-02-14","open":1006,"high":1006,"low":1006,"close":1006,"volume":5000},{"date":"2022-06-08","open":435,"high":435,"low":435,"close":435,"volume":13100},{"date":"2024-01-23","open":361,"high":361,"low":361,"close":361,"volume":100000},{"date":"2024-10-07","open":450,"high":450,"low":450,"close":450,"volume":69992},{"date":"2025-01-23","open":452,"high":452,"low":452,"close":452,"volume":10000},{"date":"2025-04-03","open":430,"high":430,"low":430,"close":430,"volume":50000},{"date":"2025-06-12","open":413,"high":413,"low":413,"close":413,"volume":14000},{"date":"2026-02-11","open":413,"high":413,"low":413,"close":413,"volume":200000}]}