{"symbol":"NLO","name":"Nepal Lube Oil 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/NLO","asOf":"2026-09-30","days":77,"bars":[{"date":"2011-10-30","open":250,"high":251,"low":251,"close":251,"volume":17},{"date":"2012-01-08","open":251,"high":246,"low":246,"close":246,"volume":14},{"date":"2012-09-13","open":246,"high":242,"low":242,"close":242,"volume":12},{"date":"2014-01-29","open":242,"high":246,"low":246,"close":246,"volume":36},{"date":"2014-02-06","open":246,"high":246,"low":246,"close":246,"volume":1050},{"date":"2014-03-25","open":205,"high":209,"low":209,"close":209,"volume":178},{"date":"2015-01-05","open":209,"high":213,"low":213,"close":213,"volume":17},{"date":"2015-04-13","open":213,"high":213,"low":213,"close":213,"volume":681},{"date":"2019-07-25","open":202,"high":210,"low":202,"close":210,"volume":73},{"date":"2019-07-28","open":214,"high":214,"low":214,"close":214,"volume":19},{"date":"2019-07-29","open":217,"high":214,"low":214,"close":214,"volume":8},{"date":"2020-02-23","open":187,"high":187,"low":187,"close":187,"volume":3500},{"date":"2020-09-22","open":190,"high":190,"low":190,"close":190,"volume":80},{"date":"2020-10-18","open":199,"high":199,"low":199,"close":199,"volume":10},{"date":"2020-11-04","open":208,"high":208,"low":208,"close":208,"volume":10},{"date":"2020-11-05","open":218,"high":218,"low":218,"close":218,"volume":10},{"date":"2020-11-23","open":228,"high":228,"low":228,"close":228,"volume":10},{"date":"2020-12-02","open":238,"high":238,"low":238,"close":238,"volume":10},{"date":"2020-12-09","open":249,"high":249,"low":249,"close":249,"volume":24},{"date":"2020-12-28","open":261,"high":261,"low":261,"close":261,"volume":10},{"date":"2021-02-09","open":274,"high":274,"low":274,"close":274,"volume":10},{"date":"2021-05-20","open":287,"high":287,"low":287,"close":287,"volume":10},{"date":"2021-05-23","open":301,"high":301,"low":301,"close":301,"volume":10},{"date":"2021-07-05","open":316,"high":316,"low":316,"close":316,"volume":10},{"date":"2022-03-06","open":247.8,"high":252.7,"low":247.8,"close":252.7,"volume":255},{"date":"2022-05-10","open":252.7,"high":252.7,"low":252.7,"close":252.7,"volume":6},{"date":"2022-05-11","open":252.7,"high":252.7,"low":252.7,"close":252.7,"volume":3},{"date":"2022-09-04","open":252.7,"high":252.7,"low":252.7,"close":252.7,"volume":8},{"date":"2022-09-13","open":257.7,"high":257.7,"low":257.7,"close":257.7,"volume":36},{"date":"2022-09-16","open":262.8,"high":262.8,"low":262.8,"close":262.8,"volume":10},{"date":"2022-09-18","open":268,"high":273.3,"low":268,"close":273.3,"volume":20},{"date":"2022-09-29","open":278.7,"high":284.2,"low":278.7,"close":284.2,"volume":91},{"date":"2022-11-28","open":231.9,"high":241.2,"low":231.9,"close":241.2,"volume":188},{"date":"2022-12-11","open":241.2,"high":241.2,"low":241.2,"close":241.2,"volume":9},{"date":"2023-02-01","open":246,"high":246,"low":246,"close":246,"volume":10},{"date":"2023-04-06","open":250.9,"high":255.9,"low":250.9,"close":255.9,"volume":46},{"date":"2023-05-23","open":255.9,"high":255.9,"low":255.9,"close":255.9,"volume":1},{"date":"2023-06-11","open":255.9,"high":255.9,"low":255.9,"close":255.9,"volume":1},{"date":"2023-07-16","open":261,"high":261,"low":261,"close":261,"volume":15},{"date":"2023-07-24","open":266.2,"high":266.2,"low":266.2,"close":266.2,"volume":15},{"date":"2023-08-07","open":266.2,"high":266.2,"low":266.2,"close":266.2,"volume":23},{"date":"2023-09-19","open":271.5,"high":271.5,"low":271.5,"close":271.5,"volume":10},{"date":"2023-10-12","open":276.9,"high":282.4,"low":276.9,"close":282.4,"volume":20},{"date":"2024-01-23","open":230.4,"high":248.5,"low":230.4,"close":248.5,"volume":57},{"date":"2024-02-15","open":248.5,"high":248.5,"low":248.5,"close":248.5,"volume":115},{"date":"2024-02-20","open":248.5,"high":253.4,"low":248.5,"close":253.4,"volume":79},{"date":"2024-03-26","open":253.4,"high":253.4,"low":253.4,"close":253.4,"volume":45},{"date":"2024-07-18","open":258.4,"high":263.5,"low":258.4,"close":263.5,"volume":172},{"date":"2024-07-28","open":268.7,"high":268.7,"low":268.7,"close":268.7,"volume":10},{"date":"2024-09-04","open":274,"high":274,"low":274,"close":274,"volume":10},{"date":"2024-09-08","open":279.4,"high":279.4,"low":279.4,"close":279.4,"volume":10},{"date":"2024-09-10","open":284.9,"high":284.9,"low":284.9,"close":284.9,"volume":117},{"date":"2024-10-01","open":237.42,"high":237.42,"low":237.42,"close":237.42,"volume":1},{"date":"2024-10-20","open":242.1,"high":242.1,"low":242.1,"close":242.1,"volume":19},{"date":"2024-10-23","open":242.1,"high":242.1,"low":242.1,"close":242.1,"volume":3},{"date":"2024-11-19","open":242.1,"high":242.1,"low":242.1,"close":242.1,"volume":36},{"date":"2024-11-25","open":242.1,"high":242.1,"low":242.1,"close":242.1,"volume":10},{"date":"2024-12-17","open":242.1,"high":242.1,"low":242.1,"close":242.1,"volume":3},{"date":"2024-12-22","open":246.9,"high":246.9,"low":246.9,"close":246.9,"volume":10},{"date":"2024-12-31","open":251.8,"high":251.8,"low":251.8,"close":251.8,"volume":10},{"date":"2025-01-02","open":251.8,"high":251.8,"low":251.8,"close":251.8,"volume":3},{"date":"2025-02-06","open":251.8,"high":251.8,"low":251.8,"close":251.8,"volume":10},{"date":"2025-02-25","open":256.8,"high":276.9,"low":256.8,"close":276.9,"volume":60},{"date":"2025-03-16","open":276.9,"high":276.9,"low":276.9,"close":276.9,"volume":2},{"date":"2025-03-20","open":276.9,"high":276.9,"low":276.9,"close":276.9,"volume":1},{"date":"2025-04-22","open":282.4,"high":282.4,"low":282.4,"close":282.4,"volume":32},{"date":"2025-05-25","open":282.4,"high":282.4,"low":282.4,"close":282.4,"volume":1},{"date":"2025-06-24","open":288,"high":288,"low":288,"close":288,"volume":10},{"date":"2025-07-06","open":293.2,"high":293.2,"low":293.2,"close":293.2,"volume":10},{"date":"2025-11-16","open":244.33,"high":244.33,"low":244.33,"close":244.33,"volume":8},{"date":"2025-12-14","open":244.33,"high":254.1,"low":244.33,"close":254.1,"volume":52},{"date":"2026-01-14","open":259.1,"high":259.1,"low":259.1,"close":259.1,"volume":10},{"date":"2026-02-02","open":264.2,"high":269.4,"low":264.2,"close":269.4,"volume":30},{"date":"2026-04-07","open":269.4,"high":269.4,"low":269.4,"close":269.4,"volume":1},{"date":"2026-08-18","open":277.4,"high":277.4,"low":277.4,"close":277.4,"volume":62},{"date":"2026-09-24","open":248.4,"high":271.3,"low":248.4,"close":271.3,"volume":49},{"date":"2026-09-30","open":279.4,"high":279.4,"low":279.4,"close":279.4,"volume":60}]}