{"symbol":"BANDIPUR","name":"Bandipur Cable Car and Tourism 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/BANDIPUR","asOf":"2026-10-16","days":221,"bars":[{"date":"2025-11-11","open":285,"high":313.5,"low":285,"close":313.5,"volume":270},{"date":"2025-11-12","open":313.9,"high":344.8,"low":313.9,"close":344.8,"volume":490},{"date":"2025-11-13","open":344.5,"high":379.2,"low":344.5,"close":379.2,"volume":610},{"date":"2025-11-16","open":386.7,"high":417.1,"low":386.7,"close":417.1,"volume":820},{"date":"2025-11-17","open":420,"high":458.8,"low":420,"close":458.8,"volume":1430},{"date":"2025-11-18","open":467.6,"high":504.6,"low":467.6,"close":504.6,"volume":1540},{"date":"2025-11-19","open":514.4,"high":555,"low":514.4,"close":555,"volume":2360},{"date":"2025-11-20","open":566,"high":610.5,"low":566,"close":610.5,"volume":6810},{"date":"2025-11-23","open":622.7,"high":671.5,"low":622.7,"close":671.5,"volume":22250},{"date":"2025-11-24","open":684.9,"high":738.6,"low":684.9,"close":738.6,"volume":57040},{"date":"2025-11-25","open":753.3,"high":812,"low":750.1,"close":792,"volume":346850},{"date":"2025-11-26","open":792,"high":795,"low":760,"close":763.1,"volume":255880},{"date":"2025-11-27","open":763.1,"high":765,"low":750.1,"close":758.1,"volume":170479},{"date":"2025-11-30","open":758,"high":778.9,"low":750,"close":764.9,"volume":130752},{"date":"2025-12-01","open":765,"high":806,"low":758,"close":789,"volume":187463},{"date":"2025-12-02","open":790,"high":796,"low":778.5,"close":780,"volume":76732},{"date":"2025-12-03","open":780,"high":837,"low":775.1,"close":825,"volume":227147},{"date":"2025-12-07","open":825,"high":830,"low":780,"close":787,"volume":192052},{"date":"2025-12-08","open":787,"high":794.5,"low":778.6,"close":782.5,"volume":99982},{"date":"2025-12-09","open":766.9,"high":803,"low":766.9,"close":790,"volume":80114},{"date":"2025-12-10","open":800,"high":800,"low":765,"close":770,"volume":83345},{"date":"2025-12-11","open":770,"high":777,"low":760.3,"close":765.5,"volume":72592},{"date":"2025-12-14","open":760,"high":780,"low":760,"close":766.9,"volume":83655},{"date":"2025-12-15","open":761,"high":773.2,"low":761,"close":765,"volume":53892},{"date":"2025-12-16","open":765,"high":780,"low":765,"close":775,"volume":61768},{"date":"2025-12-17","open":775,"high":789,"low":771.6,"close":774,"volume":61887},{"date":"2025-12-18","open":774,"high":778,"low":760,"close":762.1,"volume":96768},{"date":"2025-12-21","open":750,"high":765,"low":745.1,"close":746.5,"volume":88188},{"date":"2025-12-22","open":731.6,"high":746,"low":725.5,"close":728.6,"volume":84838},{"date":"2025-12-23","open":720,"high":744.6,"low":720,"close":733,"volume":68164},{"date":"2025-12-24","open":720,"high":740,"low":720,"close":733,"volume":48568},{"date":"2025-12-28","open":735,"high":745.9,"low":735,"close":743.9,"volume":64241},{"date":"2025-12-29","open":743,"high":763.9,"low":741.1,"close":746.2,"volume":88588},{"date":"2025-12-31","open":748,"high":788,"low":748,"close":774.2,"volume":204920},{"date":"2026-01-01","open":789.6,"high":799,"low":770,"close":778.3,"volume":148443},{"date":"2026-01-04","open":778.3,"high":840,"low":766,"close":817,"volume":277313},{"date":"2026-01-05","open":820,"high":898.7,"low":820,"close":898.7,"volume":242983},{"date":"2026-01-06","open":916.6,"high":984,"low":840,"close":850,"volume":239193},{"date":"2026-01-07","open":840,"high":873,"low":814,"close":820,"volume":138243},{"date":"2026-01-08","open":825,"high":837,"low":800,"close":833,"volume":214428},{"date":"2026-01-12","open":833,"high":888.8,"low":827,"close":864,"volume":216989},{"date":"2026-01-13","open":864,"high":880.9,"low":831,"close":833,"volume":189613},{"date":"2026-01-14","open":830,"high":847.9,"low":818,"close":830,"volume":107926},{"date":"2026-01-18","open":829,"high":894,"low":821,"close":892,"volume":295254},{"date":"2026-01-20","open":909.8,"high":959.9,"low":895,"close":933,"volume":286502},{"date":"2026-01-21","open":930,"high":945,"low":903.1,"close":905,"volume":159689},{"date":"2026-01-22","open":905,"high":988,"low":895,"close":980,"volume":301445},{"date":"2026-01-25","open":982,"high":1078,"low":982,"close":1078,"volume":276746},{"date":"2026-01-26","open":1099.5,"high":1180,"low":1081,"close":1165,"volume":357245},{"date":"2026-01-27","open":1165,"high":1233,"low":1110,"close":1115,"volume":317966},{"date":"2026-01-28","open":1120,"high":1169,"low":1081.2,"close":1135,"volume":251510},{"date":"2026-01-29","open":1113,"high":1160,"low":1079,"close":1080,"volume":211122},{"date":"2026-02-01","open":1080,"high":1088.5,"low":1032.3,"close":1037,"volume":171319},{"date":"2026-02-02","open":1030.1,"high":1140.7,"low":1030.1,"close":1140,"volume":255110},{"date":"2026-02-03","open":1162,"high":1190,"low":1125,"close":1140,"volume":212693},{"date":"2026-02-04","open":1140,"high":1162,"low":1107,"close":1126,"volume":177439},{"date":"2026-02-05","open":1104.8,"high":1148,"low":1070,"close":1107,"volume":218898},{"date":"2026-02-08","open":1100,"high":1135,"low":1055,"close":1055,"volume":138461},{"date":"2026-02-09","open":1060,"high":1073,"low":989.9,"close":1019,"volume":176729},{"date":"2026-02-10","open":1020,"high":1060,"low":1000,"close":1000,"volume":100113},{"date":"2026-02-11","open":1000,"high":1030,"low":954,"close":968,"volume":106925},{"date":"2026-02-12","open":968,"high":984.7,"low":930,"close":935,"volume":135427},{"date":"2026-02-16","open":935,"high":972,"low":935,"close":960,"volume":74723},{"date":"2026-02-17","open":952,"high":969.9,"low":919.4,"close":920,"volume":74333},{"date":"2026-02-22","open":938.2,"high":938.2,"low":885,"close":887,"volume":77375},{"date":"2026-02-23","open":887,"high":902,"low":862.8,"close":875,"volume":65484},{"date":"2026-02-24","open":860,"high":948,"low":860,"close":948,"volume":73914},{"date":"2026-02-25","open":966.9,"high":980,"low":936,"close":957,"volume":108341},{"date":"2026-02-26","open":957,"high":957,"low":935,"close":937.9,"volume":59677},{"date":"2026-03-01","open":919.2,"high":951,"low":902,"close":940,"volume":59901},{"date":"2026-03-03","open":940,"high":968.2,"low":931.2,"close":965,"volume":75394},{"date":"2026-03-09","open":984.3,"high":1050,"low":984.3,"close":1038,"volume":6402},{"date":"2026-03-10","open":1058,"high":1058,"low":1000,"close":1017,"volume":168640},{"date":"2026-03-11","open":1037,"high":1037,"low":980.1,"close":984,"volume":62790},{"date":"2026-03-12","open":964.4,"high":1003,"low":959.9,"close":965,"volume":85676},{"date":"2026-03-15","open":960,"high":969,"low":926.1,"close":939.8,"volume":108492},{"date":"2026-03-16","open":930,"high":962,"low":925.3,"close":943,"volume":55222},{"date":"2026-03-17","open":926,"high":950,"low":926,"close":939,"volume":45505},{"date":"2026-03-19","open":930,"high":954,"low":930,"close":943,"volume":109303},{"date":"2026-03-22","open":943,"high":973.9,"low":943,"close":959,"volume":121031},{"date":"2026-03-23","open":950,"high":970,"low":940,"close":944.9,"volume":85731},{"date":"2026-03-24","open":944.9,"high":955,"low":937,"close":949,"volume":50303},{"date":"2026-03-25","open":967,"high":985,"low":940,"close":973,"volume":112278},{"date":"2026-03-26","open":970,"high":999.9,"low":969,"close":985,"volume":95093},{"date":"2026-03-29","open":985,"high":985,"low":939,"close":941,"volume":81178},{"date":"2026-03-30","open":936,"high":953,"low":920,"close":923,"volume":73956},{"date":"2026-03-31","open":915,"high":935,"low":900.5,"close":922.1,"volume":42381},{"date":"2026-04-01","open":920,"high":920,"low":875,"close":878,"volume":75225},{"date":"2026-04-02","open":878,"high":883,"low":861.2,"close":872,"volume":60460},{"date":"2026-04-05","open":872,"high":872,"low":799,"close":799,"volume":107665},{"date":"2026-04-06","open":800,"high":852,"low":800,"close":840,"volume":58017},{"date":"2026-04-07","open":840,"high":865,"low":835,"close":838.4,"volume":57172},{"date":"2026-04-08","open":845,"high":908,"low":840,"close":907,"volume":111596},{"date":"2026-04-09","open":890,"high":949,"low":890,"close":924,"volume":94954},{"date":"2026-04-10","open":942.4,"high":942.4,"low":891.2,"close":902.1,"volume":83512},{"date":"2026-04-13","open":900,"high":910,"low":884.2,"close":889,"volume":56402},{"date":"2026-04-15","open":889,"high":927.9,"low":887.1,"close":904,"volume":74798},{"date":"2026-04-16","open":900,"high":904,"low":882.2,"close":887.9,"volume":52856},{"date":"2026-04-17","open":880,"high":896,"low":872,"close":883,"volume":40034},{"date":"2026-04-20","open":927,"high":927,"low":865.4,"close":875,"volume":22829},{"date":"2026-04-21","open":875,"high":899,"low":860,"close":879.5,"volume":37663},{"date":"2026-04-22","open":921.9,"high":921.9,"low":850.3,"close":862,"volume":58291},{"date":"2026-04-23","open":870,"high":877.9,"low":850,"close":855,"volume":36224},{"date":"2026-04-24","open":812.3,"high":907,"low":812.3,"close":843,"volume":27672},{"date":"2026-04-27","open":801,"high":880,"low":801,"close":847,"volume":35927},{"date":"2026-04-28","open":804.7,"high":858,"low":804.7,"close":831,"volume":28012},{"date":"2026-04-29","open":831,"high":845,"low":808,"close":814,"volume":28534},{"date":"2026-04-30","open":810,"high":835,"low":790.1,"close":824.7,"volume":45389},{"date":"2026-05-04","open":825,"high":829.7,"low":797,"close":801,"volume":29428},{"date":"2026-05-05","open":795,"high":817,"low":792,"close":803,"volume":16070},{"date":"2026-05-06","open":800,"high":815,"low":800,"close":803,"volume":14227},{"date":"2026-05-07","open":803,"high":805,"low":790,"close":803,"volume":25441},{"date":"2026-05-08","open":792.5,"high":835,"low":791,"close":832,"volume":44684},{"date":"2026-05-11","open":832,"high":849,"low":824,"close":835,"volume":38202},{"date":"2026-05-12","open":835,"high":845,"low":801,"close":807,"volume":34910},{"date":"2026-05-13","open":801.1,"high":810.9,"low":795,"close":804,"volume":18876},{"date":"2026-05-14","open":804,"high":818.9,"low":794.1,"close":810,"volume":16263},{"date":"2026-05-15","open":810,"high":812,"low":801.5,"close":809,"volume":16765},{"date":"2026-05-18","open":802,"high":812,"low":800,"close":804.9,"volume":22371},{"date":"2026-05-19","open":799.1,"high":820,"low":799.1,"close":808,"volume":38855},{"date":"2026-05-20","open":808,"high":849,"low":804,"close":849,"volume":76281},{"date":"2026-05-21","open":860,"high":876.4,"low":849,"close":860,"volume":106766},{"date":"2026-05-22","open":860,"high":889,"low":853,"close":875.9,"volume":93868},{"date":"2026-05-25","open":910,"high":910,"low":855,"close":866.5,"volume":64333},{"date":"2026-05-26","open":864,"high":865,"low":849.1,"close":862,"volume":46976},{"date":"2026-05-27","open":905,"high":905,"low":850,"close":854.7,"volume":34430},{"date":"2026-06-01","open":850,"high":864,"low":822.1,"close":825,"volume":37590},{"date":"2026-06-02","open":825,"high":835,"low":820,"close":835,"volume":27939},{"date":"2026-06-03","open":830,"high":854.9,"low":826,"close":835.9,"volume":28798},{"date":"2026-06-04","open":875,"high":875,"low":820,"close":825.1,"volume":24769},{"date":"2026-06-05","open":825.1,"high":826,"low":815.2,"close":820,"volume":23830},{"date":"2026-06-08","open":815,"high":823,"low":806,"close":814,"volume":27535},{"date":"2026-06-09","open":814,"high":820,"low":801,"close":820,"volume":35953},{"date":"2026-06-10","open":816,"high":829.9,"low":815,"close":825,"volume":23168},{"date":"2026-06-11","open":815.1,"high":825,"low":815.1,"close":820,"volume":14667},{"date":"2026-06-12","open":861,"high":861,"low":801.1,"close":815.5,"volume":12826},{"date":"2026-06-15","open":815.5,"high":824.4,"low":802,"close":815,"volume":14558},{"date":"2026-06-16","open":809,"high":825,"low":808.4,"close":820,"volume":51334},{"date":"2026-06-17","open":811.2,"high":825,"low":811.2,"close":817.1,"volume":10101},{"date":"2026-06-18","open":800,"high":819,"low":800,"close":811,"volume":10416},{"date":"2026-06-19","open":807.9,"high":819,"low":807.9,"close":810.5,"volume":15587},{"date":"2026-06-22","open":810.5,"high":814.9,"low":807,"close":807,"volume":15196},{"date":"2026-06-23","open":805,"high":815,"low":799,"close":800.2,"volume":19377},{"date":"2026-06-24","open":800,"high":800,"low":755,"close":779.5,"volume":40626},{"date":"2026-06-25","open":779.1,"high":782.8,"low":758,"close":765.1,"volume":17897},{"date":"2026-06-26","open":762,"high":788,"low":760.5,"close":770,"volume":10998},{"date":"2026-06-29","open":767,"high":767,"low":741,"close":748,"volume":22104},{"date":"2026-06-30","open":710.6,"high":750.9,"low":710.6,"close":722,"volume":19129},{"date":"2026-07-01","open":711,"high":767,"low":711,"close":759,"volume":27614},{"date":"2026-07-02","open":770,"high":770,"low":739,"close":753,"volume":11214},{"date":"2026-07-03","open":749,"high":756,"low":745.1,"close":746,"volume":12987},{"date":"2026-07-06","open":737.1,"high":740.5,"low":725.5,"close":727,"volume":10680},{"date":"2026-07-07","open":725,"high":745,"low":725,"close":737.9,"volume":10249},{"date":"2026-07-08","open":726,"high":743,"low":722.2,"close":727,"volume":10025},{"date":"2026-07-09","open":721,"high":725,"low":710,"close":713,"volume":12877},{"date":"2026-07-10","open":701,"high":721,"low":701,"close":701.1,"volume":22188},{"date":"2026-07-13","open":705,"high":705,"low":660.3,"close":665,"volume":36952},{"date":"2026-07-14","open":652.5,"high":672,"low":635,"close":668,"volume":28561},{"date":"2026-07-15","open":655,"high":680,"low":655,"close":675,"volume":25458},{"date":"2026-07-16","open":708.1,"high":708.1,"low":655,"close":661,"volume":16750},{"date":"2026-07-17","open":666,"high":710,"low":666,"close":705,"volume":23565},{"date":"2026-07-20","open":740,"high":745,"low":706,"close":744,"volume":39527},{"date":"2026-07-21","open":746,"high":781.8,"low":735,"close":745,"volume":44061},{"date":"2026-07-22","open":740,"high":750,"low":735,"close":739.1,"volume":20471},{"date":"2026-07-23","open":723,"high":760,"low":723,"close":760,"volume":30521},{"date":"2026-07-24","open":759,"high":795,"low":755.7,"close":763,"volume":59743},{"date":"2026-07-27","open":758,"high":763,"low":725,"close":730,"volume":26143},{"date":"2026-07-28","open":730,"high":741,"low":718,"close":730,"volume":18696},{"date":"2026-07-29","open":721.1,"high":742.7,"low":721.1,"close":722.2,"volume":13667},{"date":"2026-07-30","open":729,"high":735,"low":710.6,"close":719.8,"volume":17645},{"date":"2026-07-31","open":711,"high":728,"low":703.1,"close":727,"volume":34075},{"date":"2026-08-03","open":727,"high":739,"low":718,"close":724,"volume":12012},{"date":"2026-08-04","open":711,"high":720,"low":700,"close":706,"volume":25586},{"date":"2026-08-05","open":700,"high":712,"low":700,"close":709.9,"volume":8876},{"date":"2026-08-06","open":709,"high":710,"low":685,"close":697,"volume":28780},{"date":"2026-08-07","open":695,"high":701,"low":675,"close":692,"volume":34855},{"date":"2026-08-10","open":685,"high":693,"low":679.3,"close":680,"volume":30104},{"date":"2026-08-11","open":675,"high":699,"low":675,"close":686.1,"volume":20031},{"date":"2026-08-12","open":700,"high":700,"low":680,"close":685,"volume":7274},{"date":"2026-08-13","open":678,"high":693.9,"low":678,"close":685.5,"volume":18749},{"date":"2026-08-14","open":685,"high":698.9,"low":681.2,"close":693.5,"volume":20753},{"date":"2026-08-17","open":693,"high":705,"low":692,"close":700.8,"volume":19050},{"date":"2026-08-18","open":700.8,"high":703.9,"low":685.1,"close":686,"volume":22497},{"date":"2026-08-19","open":686,"high":689,"low":675,"close":682.1,"volume":14248},{"date":"2026-08-20","open":682,"high":684,"low":676,"close":680.3,"volume":13764},{"date":"2026-08-21","open":682,"high":685,"low":671.1,"close":676.9,"volume":22401},{"date":"2026-08-24","open":676,"high":676,"low":665.3,"close":665.9,"volume":11753},{"date":"2026-08-25","open":660,"high":670,"low":655.3,"close":656,"volume":18955},{"date":"2026-08-26","open":653.1,"high":655,"low":642.1,"close":653.5,"volume":29564},{"date":"2026-08-27","open":636,"high":673,"low":636,"close":657,"volume":13563},{"date":"2026-08-31","open":657,"high":657,"low":621,"close":638.9,"volume":28076},{"date":"2026-09-01","open":635,"high":658,"low":631,"close":642,"volume":16126},{"date":"2026-09-02","open":642,"high":647,"low":636.5,"close":642,"volume":9073},{"date":"2026-09-03","open":645,"high":647.4,"low":640.1,"close":644,"volume":10507},{"date":"2026-09-07","open":644,"high":658,"low":641,"close":645.9,"volume":17005},{"date":"2026-09-09","open":640,"high":658.9,"low":640,"close":643.4,"volume":21473},{"date":"2026-09-10","open":611.3,"high":651,"low":611.3,"close":630.9,"volume":23974},{"date":"2026-09-11","open":599.4,"high":639.9,"low":599.4,"close":639,"volume":19704},{"date":"2026-09-14","open":639,"high":649,"low":633.5,"close":644.8,"volume":27396},{"date":"2026-09-15","open":677,"high":695,"low":648,"close":651.9,"volume":37986},{"date":"2026-09-16","open":620,"high":661.9,"low":620,"close":643.5,"volume":23068},{"date":"2026-09-17","open":651.1,"high":661.5,"low":650,"close":658,"volume":28092},{"date":"2026-09-18","open":690,"high":690,"low":651,"close":654,"volume":16066},{"date":"2026-09-22","open":650,"high":663,"low":650,"close":655,"volume":17699},{"date":"2026-09-23","open":651,"high":666,"low":631,"close":639,"volume":32909},{"date":"2026-09-24","open":608,"high":644,"low":608,"close":640,"volume":19309},{"date":"2026-09-28","open":630,"high":642,"low":624,"close":627.3,"volume":19648},{"date":"2026-09-29","open":625.1,"high":627,"low":617,"close":620,"volume":14513},{"date":"2026-09-30","open":621,"high":635,"low":620,"close":622,"volume":10367},{"date":"2026-10-01","open":618,"high":625,"low":618,"close":623,"volume":15407},{"date":"2026-10-02","open":620,"high":625,"low":615.3,"close":615.3,"volume":15632},{"date":"2026-10-05","open":609,"high":614,"low":601.5,"close":601.5,"volume":13808},{"date":"2026-10-06","open":601,"high":612,"low":600,"close":600,"volume":17768},{"date":"2026-10-07","open":600,"high":608.5,"low":599,"close":602.1,"volume":11679},{"date":"2026-10-08","open":600.8,"high":601.3,"low":585.3,"close":587,"volume":22472},{"date":"2026-10-09","open":587,"high":592,"low":581,"close":582,"volume":19746},{"date":"2026-10-12","open":582,"high":584,"low":564,"close":565,"volume":19439},{"date":"2026-10-13","open":565,"high":570,"low":551,"close":551.8,"volume":29448},{"date":"2026-10-14","open":551,"high":560,"low":543.3,"close":559,"volume":6243},{"date":"2026-10-15","open":550,"high":568,"low":550,"close":564,"volume":8905},{"date":"2026-10-16","open":570,"high":575,"low":560.4,"close":572,"volume":12179}]}