{"symbol":"PCIL","name":"Palpa Cement Industries 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/PCIL","asOf":"2026-10-16","days":127,"bars":[{"date":"2026-04-10","open":300,"high":330,"low":300,"close":330,"volume":250},{"date":"2026-04-13","open":330,"high":363,"low":330,"close":363,"volume":410},{"date":"2026-04-15","open":370.2,"high":399.3,"low":370.2,"close":399.3,"volume":630},{"date":"2026-04-16","open":407.2,"high":439.2,"low":407.2,"close":439.2,"volume":420},{"date":"2026-04-17","open":447.9,"high":483.1,"low":447.9,"close":483.1,"volume":550},{"date":"2026-04-20","open":507.2,"high":555.5,"low":507.2,"close":555.5,"volume":900},{"date":"2026-04-21","open":580,"high":638.8,"low":580,"close":638.8,"volume":1000},{"date":"2026-04-22","open":657.9,"high":734.6,"low":657.9,"close":734.6,"volume":1740},{"date":"2026-04-23","open":756.6,"high":844.7,"low":756.6,"close":844.7,"volume":4760},{"date":"2026-04-24","open":886.2,"high":971.4,"low":886.2,"close":971.4,"volume":9180},{"date":"2026-04-27","open":1019.9,"high":1117.1,"low":1019.9,"close":1117.1,"volume":79890},{"date":"2026-04-28","open":1172.9,"high":1280,"low":1025,"close":1039,"volume":538665},{"date":"2026-04-29","open":1039,"high":1090.9,"low":943.2,"close":958.1,"volume":208142},{"date":"2026-04-30","open":940,"high":1030,"low":885.1,"close":948,"volume":108003},{"date":"2026-05-04","open":948,"high":960,"low":880.1,"close":888,"volume":111017},{"date":"2026-05-05","open":888,"high":916.7,"low":850,"close":897,"volume":87957},{"date":"2026-05-06","open":897,"high":918,"low":875,"close":876,"volume":52889},{"date":"2026-05-07","open":860.1,"high":890,"low":860,"close":869.9,"volume":40050},{"date":"2026-05-08","open":850,"high":916,"low":850,"close":897,"volume":65696},{"date":"2026-05-11","open":897,"high":908.9,"low":887,"close":892,"volume":76095},{"date":"2026-05-12","open":892,"high":901,"low":861,"close":875,"volume":68984},{"date":"2026-05-13","open":835,"high":901,"low":835,"close":865,"volume":61981},{"date":"2026-05-14","open":865,"high":865,"low":840,"close":843,"volume":54070},{"date":"2026-05-15","open":840,"high":860,"low":836,"close":839.8,"volume":47373},{"date":"2026-05-18","open":840,"high":845,"low":805.9,"close":811.9,"volume":65056},{"date":"2026-05-19","open":811.9,"high":835,"low":800,"close":805,"volume":54810},{"date":"2026-05-20","open":765,"high":827,"low":765,"close":822,"volume":51497},{"date":"2026-05-21","open":827,"high":835.9,"low":810,"close":812,"volume":34235},{"date":"2026-05-22","open":772,"high":833,"low":772,"close":827,"volume":61577},{"date":"2026-05-25","open":827,"high":860,"low":815,"close":852.8,"volume":66607},{"date":"2026-05-26","open":854,"high":865,"low":833.5,"close":839.9,"volume":41783},{"date":"2026-05-27","open":800,"high":839.9,"low":800,"close":820,"volume":66085},{"date":"2026-06-01","open":815,"high":818.9,"low":800,"close":803.7,"volume":63106},{"date":"2026-06-02","open":763.6,"high":811,"low":763.6,"close":793,"volume":59979},{"date":"2026-06-03","open":793,"high":809.9,"low":793,"close":800,"volume":43504},{"date":"2026-06-04","open":800,"high":805,"low":789,"close":789.2,"volume":40923},{"date":"2026-06-05","open":749.8,"high":850,"low":749.8,"close":780,"volume":39256},{"date":"2026-06-08","open":770,"high":788,"low":754,"close":758,"volume":49322},{"date":"2026-06-09","open":750,"high":783,"low":732,"close":768,"volume":84796},{"date":"2026-06-10","open":765,"high":787.4,"low":760,"close":774,"volume":39370},{"date":"2026-06-11","open":770,"high":775,"low":755,"close":755.9,"volume":37639},{"date":"2026-06-12","open":755.9,"high":765,"low":741,"close":744,"volume":34937},{"date":"2026-06-15","open":730,"high":759,"low":730,"close":741,"volume":40066},{"date":"2026-06-16","open":741,"high":780,"low":730,"close":742,"volume":28987},{"date":"2026-06-17","open":740,"high":750,"low":737.2,"close":740,"volume":24500},{"date":"2026-06-18","open":740,"high":745,"low":730,"close":740,"volume":27384},{"date":"2026-06-19","open":730,"high":739,"low":718.1,"close":719,"volume":34513},{"date":"2026-06-22","open":700,"high":740.5,"low":700,"close":725,"volume":43974},{"date":"2026-06-23","open":720,"high":720,"low":696,"close":705,"volume":54451},{"date":"2026-06-24","open":705,"high":705,"low":670,"close":690,"volume":63460},{"date":"2026-06-25","open":681,"high":696,"low":675.5,"close":680,"volume":30094},{"date":"2026-06-26","open":680,"high":689.9,"low":671,"close":682,"volume":18481},{"date":"2026-06-29","open":647.9,"high":682,"low":647.9,"close":662,"volume":24776},{"date":"2026-06-30","open":660,"high":670,"low":638,"close":639,"volume":39939},{"date":"2026-07-01","open":627,"high":666.9,"low":627,"close":664.9,"volume":37225},{"date":"2026-07-02","open":634.7,"high":671,"low":634.7,"close":661,"volume":33466},{"date":"2026-07-03","open":651,"high":664.9,"low":651,"close":654,"volume":20256},{"date":"2026-07-06","open":645.6,"high":650.1,"low":628.6,"close":634,"volume":31985},{"date":"2026-07-07","open":602.3,"high":679,"low":602.3,"close":639.8,"volume":20793},{"date":"2026-07-08","open":640,"high":645,"low":615.1,"close":623,"volume":23862},{"date":"2026-07-09","open":618,"high":622,"low":606.2,"close":609,"volume":20390},{"date":"2026-07-10","open":606,"high":619,"low":601.3,"close":609.9,"volume":60547},{"date":"2026-07-13","open":609,"high":610,"low":588,"close":590,"volume":35156},{"date":"2026-07-14","open":585.1,"high":599,"low":572.1,"close":589.7,"volume":33962},{"date":"2026-07-15","open":580,"high":599,"low":573,"close":594,"volume":18338},{"date":"2026-07-16","open":590,"high":607,"low":590,"close":595,"volume":43238},{"date":"2026-07-17","open":595,"high":669.9,"low":595,"close":652,"volume":103764},{"date":"2026-07-20","open":650,"high":674.5,"low":650,"close":665,"volume":50863},{"date":"2026-07-21","open":665,"high":688,"low":650,"close":665,"volume":71400},{"date":"2026-07-22","open":650,"high":670.5,"low":650,"close":665,"volume":42196},{"date":"2026-07-23","open":631.8,"high":701,"low":631.8,"close":687,"volume":58160},{"date":"2026-07-24","open":700,"high":717,"low":690.2,"close":692,"volume":106254},{"date":"2026-07-27","open":660,"high":700,"low":650.1,"close":664,"volume":44869},{"date":"2026-07-28","open":697.2,"high":697.2,"low":641,"close":655,"volume":33269},{"date":"2026-07-29","open":625,"high":672.7,"low":625,"close":664,"volume":34063},{"date":"2026-07-30","open":664,"high":669.8,"low":636,"close":649.5,"volume":47211},{"date":"2026-07-31","open":630,"high":660,"low":630,"close":654,"volume":32107},{"date":"2026-08-03","open":650,"high":671,"low":641,"close":650,"volume":35221},{"date":"2026-08-04","open":640,"high":680,"low":638,"close":638.1,"volume":30411},{"date":"2026-08-05","open":670,"high":670,"low":631.59,"close":644,"volume":39848},{"date":"2026-08-06","open":612,"high":650,"low":612,"close":635,"volume":24618},{"date":"2026-08-07","open":630,"high":640,"low":619,"close":622.3,"volume":23281},{"date":"2026-08-10","open":622,"high":628.5,"low":615,"close":625,"volume":20718},{"date":"2026-08-11","open":620,"high":629,"low":617,"close":623,"volume":24243},{"date":"2026-08-12","open":620,"high":630,"low":615,"close":623,"volume":26706},{"date":"2026-08-13","open":622,"high":663,"low":618,"close":650.9,"volume":116719},{"date":"2026-08-14","open":653,"high":655,"low":634.5,"close":639,"volume":31250},{"date":"2026-08-17","open":639,"high":639,"low":625,"close":632,"volume":20764},{"date":"2026-08-18","open":628,"high":690,"low":620.9,"close":622,"volume":45986},{"date":"2026-08-19","open":616,"high":630,"low":615.3,"close":621,"volume":13207},{"date":"2026-08-20","open":620,"high":630,"low":615,"close":622.9,"volume":25154},{"date":"2026-08-21","open":620,"high":629.9,"low":609.3,"close":615,"volume":24622},{"date":"2026-08-24","open":610,"high":623,"low":600,"close":607.9,"volume":23117},{"date":"2026-08-25","open":606,"high":610,"low":598,"close":600,"volume":19968},{"date":"2026-08-26","open":600,"high":600,"low":585,"close":594.1,"volume":27688},{"date":"2026-08-27","open":576.4,"high":635,"low":576.4,"close":621,"volume":67638},{"date":"2026-08-31","open":621,"high":654,"low":615,"close":646,"volume":105652},{"date":"2026-09-01","open":646,"high":656,"low":622,"close":623.2,"volume":30235},{"date":"2026-09-02","open":623,"high":637.5,"low":622,"close":628,"volume":27613},{"date":"2026-09-03","open":628,"high":633,"low":615,"close":620.1,"volume":21397},{"date":"2026-09-07","open":589.1,"high":634,"low":589.1,"close":618.2,"volume":22324},{"date":"2026-09-09","open":618.2,"high":632,"low":602.6,"close":609.9,"volume":30687},{"date":"2026-09-10","open":609.9,"high":610,"low":596,"close":598.9,"volume":28144},{"date":"2026-09-11","open":598.9,"high":610,"low":594.1,"close":607.2,"volume":22884},{"date":"2026-09-14","open":607,"high":620,"low":602,"close":615,"volume":55881},{"date":"2026-09-15","open":620,"high":648,"low":620,"close":632.1,"volume":59453},{"date":"2026-09-16","open":625,"high":635,"low":615,"close":618,"volume":56677},{"date":"2026-09-17","open":618,"high":628,"low":618,"close":624.1,"volume":33288},{"date":"2026-09-18","open":618,"high":630,"low":618,"close":621.8,"volume":22742},{"date":"2026-09-22","open":622.1,"high":628,"low":615,"close":615,"volume":44533},{"date":"2026-09-23","open":584.3,"high":620,"low":584.3,"close":611,"volume":27969},{"date":"2026-09-24","open":605,"high":638,"low":605,"close":633,"volume":112324},{"date":"2026-09-28","open":633,"high":648,"low":618.6,"close":623.7,"volume":67169},{"date":"2026-09-29","open":623,"high":625,"low":612.3,"close":620.6,"volume":26692},{"date":"2026-09-30","open":620.6,"high":622,"low":613.4,"close":616.3,"volume":20859},{"date":"2026-10-01","open":600,"high":626,"low":600,"close":617.2,"volume":31435},{"date":"2026-10-02","open":617,"high":625,"low":610.2,"close":620,"volume":27231},{"date":"2026-10-05","open":615,"high":616,"low":603,"close":605.2,"volume":28203},{"date":"2026-10-06","open":607,"high":619,"low":605,"close":615,"volume":23428},{"date":"2026-10-07","open":607.6,"high":614.8,"low":604,"close":605,"volume":17633},{"date":"2026-10-08","open":605,"high":615,"low":598,"close":615,"volume":37309},{"date":"2026-10-09","open":615,"high":616,"low":602,"close":613,"volume":26892},{"date":"2026-10-12","open":613,"high":625,"low":605.1,"close":610,"volume":30183},{"date":"2026-10-13","open":605,"high":609.8,"low":600.2,"close":605,"volume":21468},{"date":"2026-10-14","open":600,"high":614,"low":600,"close":606,"volume":11970},{"date":"2026-10-15","open":606,"high":608,"low":595,"close":600,"volume":18006},{"date":"2026-10-16","open":600,"high":606.5,"low":596,"close":598.6,"volume":22963}]}