{"symbol":"RSML","name":"Reliance Spinning Mills 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/RSML","asOf":"2026-10-16","days":159,"bars":[{"date":"2026-02-16","open":300,"high":330,"low":300,"close":330,"volume":130},{"date":"2026-02-17","open":328,"high":361.8,"low":328,"close":361.8,"volume":60},{"date":"2026-02-22","open":358.2,"high":395.3,"low":358.2,"close":395.3,"volume":60},{"date":"2026-02-23","open":391.5,"high":432,"low":391.5,"close":432,"volume":60},{"date":"2026-02-24","open":427.9,"high":472.2,"low":427.9,"close":472.2,"volume":60},{"date":"2026-02-25","open":467.5,"high":519.4,"low":467.5,"close":519.4,"volume":60},{"date":"2026-02-26","open":514.3,"high":567.5,"low":514.3,"close":567.5,"volume":60},{"date":"2026-03-01","open":561.9,"high":624.2,"low":561.9,"close":624.2,"volume":110},{"date":"2026-03-03","open":621.1,"high":685.5,"low":621.1,"close":685.5,"volume":60},{"date":"2026-03-09","open":675.3,"high":675.3,"low":675.3,"close":675.3,"volume":10},{"date":"2026-03-10","open":688.8,"high":742.8,"low":688.8,"close":742.8,"volume":80},{"date":"2026-03-11","open":735.6,"high":812.1,"low":735.6,"close":812.1,"volume":60},{"date":"2026-03-12","open":802.1,"high":893.3,"low":802.1,"close":893.3,"volume":160},{"date":"2026-03-15","open":885.2,"high":939.3,"low":885.2,"close":939.3,"volume":80},{"date":"2026-03-16","open":921.2,"high":1033.2,"low":921.2,"close":1033.2,"volume":170},{"date":"2026-03-17","open":1017.8,"high":1136.5,"low":1017.8,"close":1136.5,"volume":250},{"date":"2026-03-19","open":1120.5,"high":1250.1,"low":1120.5,"close":1250.1,"volume":770},{"date":"2026-03-22","open":1235,"high":1375.1,"low":1235,"close":1375.1,"volume":375},{"date":"2026-03-23","open":1361.4,"high":1512.6,"low":1361.4,"close":1512.6,"volume":480},{"date":"2026-03-24","open":1494.4,"high":1663.8,"low":1494.4,"close":1663.8,"volume":543},{"date":"2026-03-25","open":1697,"high":1830.1,"low":1697,"close":1830.1,"volume":1020},{"date":"2026-03-26","open":1821,"high":2013.1,"low":1821,"close":2013.1,"volume":3368},{"date":"2026-03-29","open":2009.7,"high":2214.4,"low":2009.7,"close":2214.4,"volume":2225},{"date":"2026-03-30","open":2203.9,"high":2435.8,"low":2203.9,"close":2435.8,"volume":2297},{"date":"2026-03-31","open":2430.1,"high":2679.3,"low":2430.1,"close":2679.3,"volume":2107},{"date":"2026-04-01","open":2678.2,"high":2947.2,"low":2678.2,"close":2947.2,"volume":5120},{"date":"2026-04-02","open":3006.1,"high":3241.9,"low":3006.1,"close":3241.9,"volume":16025},{"date":"2026-04-05","open":3306.7,"high":3566,"low":3306.7,"close":3566,"volume":18487},{"date":"2026-04-06","open":3637.3,"high":3922.6,"low":3210,"close":3509,"volume":326117},{"date":"2026-04-07","open":3509,"high":3650,"low":3440,"close":3545,"volume":68424},{"date":"2026-04-08","open":3545,"high":3899.5,"low":3545,"close":3899.5,"volume":110003},{"date":"2026-04-09","open":3977,"high":4289.4,"low":3825,"close":4289.4,"volume":68240},{"date":"2026-04-10","open":4375.1,"high":4718.3,"low":4375.1,"close":4691,"volume":93429},{"date":"2026-04-13","open":4775.4,"high":5049,"low":4611,"close":4799,"volume":94947},{"date":"2026-04-15","open":4799,"high":4896,"low":4500,"close":4530,"volume":106020},{"date":"2026-04-16","open":4501,"high":4600,"low":4280,"close":4366,"volume":140365},{"date":"2026-04-17","open":4400,"high":4730,"low":4300,"close":4649.1,"volume":72648},{"date":"2026-04-20","open":4700,"high":4700,"low":4465,"close":4479,"volume":42038},{"date":"2026-04-21","open":4390.1,"high":4539.9,"low":4210,"close":4290,"volume":68901},{"date":"2026-04-22","open":4080,"high":4326,"low":4080,"close":4230,"volume":78442},{"date":"2026-04-23","open":4180,"high":4425,"low":4070,"close":4320,"volume":70488},{"date":"2026-04-24","open":4291,"high":4330,"low":4200,"close":4220,"volume":58569},{"date":"2026-04-27","open":4203,"high":4346,"low":4195,"close":4239,"volume":72187},{"date":"2026-04-28","open":4239,"high":4270,"low":3981,"close":4000,"volume":85116},{"date":"2026-04-29","open":4000,"high":4000,"low":3790,"close":3810.1,"volume":62734},{"date":"2026-04-30","open":3780,"high":3989,"low":3700,"close":3850.2,"volume":70158},{"date":"2026-05-04","open":3865,"high":3949,"low":3699,"close":3720,"volume":47038},{"date":"2026-05-05","open":3790,"high":3839.9,"low":3675,"close":3750,"volume":33951},{"date":"2026-05-06","open":3700.1,"high":3775,"low":3619,"close":3689,"volume":43504},{"date":"2026-05-07","open":3690,"high":3724,"low":3636.1,"close":3693,"volume":38611},{"date":"2026-05-08","open":3631,"high":3800,"low":3631,"close":3800,"volume":36444},{"date":"2026-05-11","open":3765,"high":3920,"low":3765,"close":3825,"volume":54516},{"date":"2026-05-12","open":3899,"high":3940,"low":3680,"close":3729,"volume":47727},{"date":"2026-05-13","open":3729,"high":3750,"low":3655.1,"close":3724.9,"volume":22366},{"date":"2026-05-14","open":3705,"high":3787.9,"low":3673,"close":3690,"volume":19134},{"date":"2026-05-15","open":3741.9,"high":3777.9,"low":3680,"close":3706,"volume":23184},{"date":"2026-05-18","open":3720,"high":3730,"low":3681,"close":3690.1,"volume":19875},{"date":"2026-05-19","open":3700,"high":3749.9,"low":3650,"close":3680,"volume":13524},{"date":"2026-05-20","open":3640,"high":3730,"low":3640,"close":3700,"volume":21592},{"date":"2026-05-21","open":3744.9,"high":3744.9,"low":3675,"close":3715,"volume":11962},{"date":"2026-05-22","open":3720,"high":3740,"low":3683,"close":3730,"volume":26240},{"date":"2026-05-25","open":3700,"high":3850,"low":3700,"close":3825,"volume":37741},{"date":"2026-05-26","open":3849.9,"high":3897,"low":3737,"close":3780,"volume":18745},{"date":"2026-05-27","open":3969,"high":3969,"low":3700,"close":3745,"volume":22770},{"date":"2026-06-01","open":3745,"high":3745,"low":3650,"close":3670,"volume":26045},{"date":"2026-06-02","open":3685,"high":3695,"low":3621.1,"close":3640,"volume":30424},{"date":"2026-06-03","open":3468,"high":3700,"low":3468,"close":3652,"volume":25239},{"date":"2026-06-04","open":3685,"high":3699,"low":3595,"close":3631,"volume":12521},{"date":"2026-06-05","open":3449.5,"high":3648,"low":3449.5,"close":3580,"volume":41801},{"date":"2026-06-08","open":3480,"high":3685,"low":3480,"close":3598.8,"volume":28775},{"date":"2026-06-09","open":3500,"high":3645,"low":3500,"close":3590,"volume":18308},{"date":"2026-06-10","open":3500,"high":3638,"low":3500,"close":3584,"volume":13911},{"date":"2026-06-11","open":3500,"high":3597,"low":3500,"close":3570,"volume":29675},{"date":"2026-06-12","open":3748.5,"high":3748.5,"low":3499,"close":3517.9,"volume":36704},{"date":"2026-06-15","open":3420,"high":3620,"low":3420,"close":3460,"volume":47155},{"date":"2026-06-16","open":3410,"high":3443,"low":3330,"close":3342,"volume":44416},{"date":"2026-06-17","open":3230,"high":3605,"low":3230,"close":3399,"volume":55293},{"date":"2026-06-18","open":3331,"high":3579,"low":3320,"close":3350,"volume":14771},{"date":"2026-06-19","open":3517,"high":3517,"low":3251,"close":3350,"volume":13837},{"date":"2026-06-22","open":3250,"high":3448.3,"low":3250,"close":3291,"volume":38904},{"date":"2026-06-23","open":3190,"high":3255.2,"low":3140,"close":3199,"volume":53883},{"date":"2026-06-24","open":3358,"high":3358,"low":3033,"close":3100,"volume":23942},{"date":"2026-06-25","open":3110,"high":3249,"low":3060,"close":3200,"volume":38199},{"date":"2026-06-26","open":3160,"high":3250,"low":3160,"close":3248,"volume":31125},{"date":"2026-06-29","open":3120,"high":3247,"low":3120,"close":3247,"volume":25644},{"date":"2026-06-30","open":3110,"high":3190,"low":3110,"close":3189,"volume":22936},{"date":"2026-07-01","open":3195,"high":3499,"low":3101,"close":3400,"volume":54822},{"date":"2026-07-02","open":3230,"high":3274,"low":3151,"close":3274,"volume":79286},{"date":"2026-07-03","open":3437,"high":3437,"low":3150,"close":3200,"volume":21379},{"date":"2026-07-06","open":3360,"high":3360,"low":3070,"close":3070,"volume":18466},{"date":"2026-07-07","open":3001,"high":3097,"low":3001,"close":3097,"volume":36795},{"date":"2026-07-08","open":3020,"high":3109,"low":3020,"close":3040,"volume":16075},{"date":"2026-07-09","open":3000,"high":3090,"low":2949,"close":2999,"volume":53793},{"date":"2026-07-10","open":2940,"high":3049,"low":2940,"close":3034.9,"volume":41428},{"date":"2026-07-13","open":3000,"high":3048,"low":2975,"close":3029,"volume":23433},{"date":"2026-07-14","open":2980,"high":3037,"low":2967,"close":3025,"volume":41025},{"date":"2026-07-15","open":2981,"high":3070,"low":2981,"close":3000,"volume":27505},{"date":"2026-07-16","open":2970,"high":3035,"low":2960,"close":2970,"volume":29513},{"date":"2026-07-17","open":2940,"high":3200,"low":2940,"close":3200,"volume":49947},{"date":"2026-07-20","open":3150,"high":3498,"low":3150,"close":3498,"volume":73255},{"date":"2026-07-21","open":3460,"high":3650,"low":3460,"close":3545,"volume":77289},{"date":"2026-07-22","open":3450,"high":3681,"low":3450,"close":3681,"volume":75158},{"date":"2026-07-23","open":3510,"high":3791,"low":3484.9,"close":3516,"volume":80405},{"date":"2026-07-24","open":3471,"high":3599,"low":3420,"close":3494,"volume":43204},{"date":"2026-07-27","open":3320,"high":3419.6,"low":3200.1,"close":3240,"volume":102801},{"date":"2026-07-28","open":3401,"high":3401,"low":3100,"close":3185,"volume":51466},{"date":"2026-07-29","open":3110,"high":3200,"low":3080.5,"close":3118,"volume":57561},{"date":"2026-07-30","open":3051,"high":3134.9,"low":2970.5,"close":3024,"volume":80858},{"date":"2026-07-31","open":3175,"high":3175,"low":2950,"close":2999,"volume":38722},{"date":"2026-08-03","open":3148,"high":3148,"low":2775,"close":2780,"volume":95826},{"date":"2026-08-04","open":2780,"high":2850,"low":2561.2,"close":2705,"volume":45708},{"date":"2026-08-05","open":2650,"high":2699,"low":2580,"close":2619,"volume":31835},{"date":"2026-08-06","open":2600,"high":2600,"low":2510,"close":2541.6,"volume":49202},{"date":"2026-08-07","open":2540,"high":2640,"low":2540,"close":2620,"volume":27037},{"date":"2026-08-10","open":2489,"high":2699.9,"low":2489,"close":2633.5,"volume":31036},{"date":"2026-08-11","open":2502,"high":2690,"low":2502,"close":2626,"volume":31269},{"date":"2026-08-12","open":2600,"high":2630,"low":2550.1,"close":2550.1,"volume":23929},{"date":"2026-08-13","open":2423,"high":2587,"low":2423,"close":2546.1,"volume":21911},{"date":"2026-08-14","open":2420,"high":2605,"low":2420,"close":2556,"volume":19819},{"date":"2026-08-17","open":2570,"high":2890,"low":2290.1,"close":2841.6,"volume":523651},{"date":"2026-08-18","open":2841,"high":2898,"low":2720,"close":2725,"volume":60363},{"date":"2026-08-19","open":2705,"high":2720,"low":2655,"close":2710,"volume":57723},{"date":"2026-08-20","open":2685,"high":2830,"low":2610.6,"close":2784,"volume":110600},{"date":"2026-08-21","open":2849,"high":2849,"low":2768,"close":2775,"volume":94674},{"date":"2026-08-24","open":2800,"high":2800,"low":2721,"close":2728,"volume":46283},{"date":"2026-08-25","open":2744.9,"high":2755,"low":2712,"close":2727,"volume":64986},{"date":"2026-08-26","open":2741,"high":2741,"low":2690,"close":2706,"volume":24922},{"date":"2026-08-27","open":2686,"high":2764,"low":2685,"close":2728,"volume":40235},{"date":"2026-08-31","open":2770,"high":2770,"low":2696,"close":2724,"volume":44684},{"date":"2026-09-01","open":2700,"high":2744,"low":2685.5,"close":2718,"volume":23024},{"date":"2026-09-02","open":2650,"high":2719,"low":2650,"close":2695,"volume":27750},{"date":"2026-09-03","open":2681.3,"high":2850,"low":2681.3,"close":2830,"volume":146528},{"date":"2026-09-07","open":2850,"high":2965,"low":2850,"close":2940,"volume":86181},{"date":"2026-09-09","open":2941.1,"high":3045,"low":2941.1,"close":2993,"volume":143170},{"date":"2026-09-10","open":3142,"high":3142,"low":2906,"close":2910,"volume":71366},{"date":"2026-09-11","open":2840,"high":2970,"low":2840,"close":2930,"volume":50599},{"date":"2026-09-14","open":2840,"high":2970,"low":2840,"close":2936,"volume":60604},{"date":"2026-09-15","open":3082,"high":3082,"low":2852,"close":2879,"volume":111596},{"date":"2026-09-16","open":2886,"high":2898,"low":2765,"close":2810,"volume":88468},{"date":"2026-09-17","open":2740,"high":2830,"low":2740,"close":2745,"volume":61443},{"date":"2026-09-18","open":2701,"high":2798,"low":2701,"close":2757,"volume":51184},{"date":"2026-09-22","open":2701,"high":2796.7,"low":2690,"close":2699,"volume":41123},{"date":"2026-09-23","open":2699.5,"high":2747,"low":2682,"close":2722.9,"volume":78342},{"date":"2026-09-24","open":2730,"high":2760,"low":2710,"close":2754,"volume":80716},{"date":"2026-09-28","open":2754,"high":2836,"low":2750,"close":2789,"volume":40165},{"date":"2026-09-29","open":2785,"high":2814,"low":2760,"close":2785,"volume":47527},{"date":"2026-09-30","open":2788,"high":2797,"low":2710,"close":2738.9,"volume":34557},{"date":"2026-10-01","open":2701,"high":2779,"low":2699,"close":2739.9,"volume":54374},{"date":"2026-10-02","open":2740,"high":2770,"low":2680,"close":2708,"volume":57507},{"date":"2026-10-05","open":2700,"high":2725,"low":2675.1,"close":2681,"volume":20725},{"date":"2026-10-06","open":2700,"high":2710,"low":2665,"close":2685,"volume":7729},{"date":"2026-10-07","open":2699,"high":2740,"low":2679.5,"close":2686,"volume":109060},{"date":"2026-10-08","open":2686,"high":2710,"low":2650,"close":2672.9,"volume":26984},{"date":"2026-10-09","open":2673.4,"high":2690,"low":2640,"close":2672,"volume":37017},{"date":"2026-10-12","open":2672,"high":2699.8,"low":2645,"close":2670,"volume":19955},{"date":"2026-10-13","open":2640,"high":2689.8,"low":2630.5,"close":2646,"volume":48392},{"date":"2026-10-14","open":2775,"high":2775,"low":2620.5,"close":2647,"volume":20595},{"date":"2026-10-15","open":2650,"high":2660,"low":2620,"close":2643,"volume":18730},{"date":"2026-10-16","open":2620,"high":2659.8,"low":2610,"close":2650,"volume":36108}]}