{"symbol":"SJLICP","name":"SuryaJyoti 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/SJLICP","asOf":"2026-06-30","days":53,"bars":[{"date":"2023-01-25","open":387,"high":408.7,"low":379,"close":408.7,"volume":1965},{"date":"2023-01-26","open":408.7,"high":449.5,"low":408.7,"close":449.5,"volume":1160},{"date":"2023-01-29","open":458.4,"high":494.4,"low":458.4,"close":494.4,"volume":1815},{"date":"2023-01-30","open":504.2,"high":543.8,"low":504.2,"close":519.8,"volume":332697},{"date":"2023-01-31","open":525,"high":525,"low":502,"close":509.1,"volume":132067},{"date":"2023-02-01","open":503.5,"high":512.9,"low":500.2,"close":505,"volume":38506},{"date":"2023-02-02","open":512,"high":512,"low":490.2,"close":495,"volume":53653},{"date":"2023-02-05","open":500,"high":503,"low":490,"close":490.3,"volume":45585},{"date":"2023-02-06","open":490,"high":491.9,"low":481.2,"close":483,"volume":28038},{"date":"2023-02-07","open":480,"high":509.4,"low":480,"close":507,"volume":50596},{"date":"2023-02-08","open":517.1,"high":519,"low":503.8,"close":503.8,"volume":51613},{"date":"2023-02-09","open":500,"high":509,"low":500,"close":506,"volume":27221},{"date":"2023-02-12","open":495.9,"high":504,"low":487,"close":491.3,"volume":40248},{"date":"2023-02-14","open":490,"high":495,"low":487,"close":488.1,"volume":36181},{"date":"2023-02-15","open":494.9,"high":494.9,"low":486,"close":487,"volume":28795},{"date":"2023-02-16","open":485,"high":489.8,"low":480.4,"close":481.2,"volume":28057},{"date":"2023-02-20","open":480,"high":487.9,"low":480,"close":486,"volume":23780},{"date":"2023-02-22","open":486,"high":503.8,"low":485.1,"close":496.2,"volume":33192},{"date":"2023-02-23","open":491.1,"high":494.9,"low":483,"close":485.1,"volume":36749},{"date":"2023-02-26","open":477,"high":490,"low":462,"close":489,"volume":49016},{"date":"2023-02-27","open":493,"high":493,"low":477.6,"close":491,"volume":27603},{"date":"2023-02-28","open":491,"high":493,"low":481.3,"close":485,"volume":21115},{"date":"2023-03-01","open":484,"high":487,"low":477.2,"close":477.2,"volume":23740},{"date":"2023-03-02","open":471,"high":476,"low":467,"close":467,"volume":36071},{"date":"2023-03-05","open":467,"high":475.7,"low":461.3,"close":462,"volume":22983},{"date":"2023-03-07","open":462,"high":472,"low":460,"close":467,"volume":17078},{"date":"2023-03-09","open":467,"high":479.9,"low":467,"close":478.8,"volume":16104},{"date":"2023-03-12","open":486.5,"high":487,"low":471,"close":471,"volume":32283},{"date":"2023-03-13","open":471,"high":479,"low":461.6,"close":463,"volume":18443},{"date":"2023-03-14","open":463,"high":469,"low":457,"close":464,"volume":24178},{"date":"2023-03-15","open":464,"high":468,"low":450,"close":452.1,"volume":81950},{"date":"2023-03-16","open":443.1,"high":456,"low":443.1,"close":451,"volume":19060},{"date":"2023-03-19","open":452.1,"high":452.1,"low":444,"close":444.1,"volume":14015},{"date":"2023-03-20","open":444.2,"high":455,"low":444.2,"close":448.1,"volume":17402},{"date":"2023-03-22","open":457,"high":457,"low":442,"close":442.1,"volume":25796},{"date":"2023-03-23","open":442.1,"high":448,"low":440.1,"close":441.3,"volume":12334},{"date":"2023-03-26","open":441.3,"high":445,"low":433,"close":434,"volume":14276},{"date":"2023-03-27","open":427,"high":448,"low":427,"close":443.8,"volume":15945},{"date":"2023-03-28","open":443.8,"high":450.9,"low":443,"close":448,"volume":17472},{"date":"2023-03-29","open":441.1,"high":446.9,"low":434,"close":434,"volume":23434},{"date":"2023-03-30","open":440,"high":447.9,"low":434,"close":436,"volume":16104},{"date":"2023-04-02","open":436,"high":452,"low":432.7,"close":436.9,"volume":15253},{"date":"2023-04-03","open":430.1,"high":436,"low":429,"close":431.5,"volume":12510},{"date":"2023-04-04","open":438.5,"high":438.5,"low":426.1,"close":427,"volume":26860},{"date":"2023-04-05","open":427,"high":432,"low":425,"close":429.5,"volume":10607},{"date":"2023-04-06","open":429.5,"high":435,"low":428.7,"close":429,"volume":14437},{"date":"2023-04-09","open":422,"high":430.4,"low":416.1,"close":420,"volume":17906},{"date":"2023-04-10","open":422,"high":424.9,"low":418.1,"close":421,"volume":19816},{"date":"2023-04-11","open":429.3,"high":429.3,"low":419.1,"close":420,"volume":15180},{"date":"2024-05-12","open":318.34,"high":318.34,"low":318.34,"close":318.34,"volume":520},{"date":"2024-10-06","open":318.34,"high":318.34,"low":318.34,"close":318.34,"volume":207651},{"date":"2025-01-06","open":245,"high":245,"low":245,"close":245,"volume":20000},{"date":"2026-06-30","open":240.1,"high":240.1,"low":240.1,"close":240.1,"volume":300000}]}