{"symbol":"BGWT","name":"Bhagawati Hyropower Development Company Ltd.","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/BGWT","asOf":"2026-10-16","days":250,"bars":[{"date":"2025-09-04","open":895,"high":909,"low":880,"close":907.51,"volume":4663},{"date":"2025-09-07","open":906,"high":906,"low":891,"close":895.16,"volume":1430},{"date":"2025-09-08","open":890,"high":895,"low":857.1,"close":882.5,"volume":4635},{"date":"2025-09-18","open":864.9,"high":864.9,"low":850,"close":850,"volume":20},{"date":"2025-09-21","open":833,"high":887.4,"low":810,"close":881.77,"volume":4631},{"date":"2025-09-23","open":899,"high":899.9,"low":882,"close":886.3,"volume":1387},{"date":"2025-09-24","open":871.3,"high":888,"low":869,"close":885,"volume":2323},{"date":"2025-09-25","open":885,"high":899.9,"low":873,"close":873,"volume":1452},{"date":"2025-09-28","open":890.4,"high":944,"low":890.4,"close":940.9,"volume":13441},{"date":"2025-10-07","open":841.8,"high":874,"low":823,"close":839,"volume":17387},{"date":"2025-10-08","open":830,"high":840,"low":810,"close":820,"volume":7909},{"date":"2025-10-09","open":820,"high":851,"low":800,"close":820,"volume":7228},{"date":"2025-10-12","open":833,"high":833,"low":763.1,"close":788.9,"volume":5255},{"date":"2025-10-13","open":775,"high":837,"low":760,"close":837,"volume":2676},{"date":"2025-10-14","open":820.3,"high":820.3,"low":775.1,"close":806,"volume":2268},{"date":"2025-10-15","open":789.9,"high":809,"low":773,"close":780,"volume":3792},{"date":"2025-10-16","open":794,"high":794,"low":764.4,"close":779,"volume":570},{"date":"2025-10-19","open":763.5,"high":856,"low":750.1,"close":856,"volume":2884},{"date":"2025-10-26","open":838.9,"high":838.9,"low":775,"close":795,"volume":5575},{"date":"2025-10-28","open":805,"high":805,"low":775,"close":797,"volume":4822},{"date":"2025-10-29","open":782,"high":809.7,"low":767,"close":795,"volume":4315},{"date":"2025-10-30","open":780,"high":795,"low":774.5,"close":781,"volume":5178},{"date":"2025-11-02","open":780,"high":796.6,"low":777,"close":790,"volume":3560},{"date":"2025-11-03","open":805,"high":805,"low":780.5,"close":783,"volume":1650},{"date":"2025-11-04","open":797,"high":797,"low":766.2,"close":783.6,"volume":3993},{"date":"2025-11-05","open":770,"high":780,"low":760,"close":772,"volume":5408},{"date":"2025-11-06","open":772.2,"high":776,"low":765,"close":765,"volume":3444},{"date":"2025-11-09","open":755,"high":780,"low":755,"close":760,"volume":1351},{"date":"2025-11-10","open":768,"high":774,"low":762,"close":766,"volume":1596},{"date":"2025-11-11","open":756,"high":762,"low":756,"close":758,"volume":1262},{"date":"2025-11-12","open":752,"high":773,"low":752,"close":755.6,"volume":1150},{"date":"2025-11-13","open":756,"high":770,"low":753,"close":758,"volume":1556},{"date":"2025-11-16","open":752.6,"high":761,"low":752.6,"close":753.3,"volume":810},{"date":"2025-11-17","open":754.2,"high":769,"low":754,"close":755,"volume":1195},{"date":"2025-11-18","open":753.1,"high":766,"low":753.1,"close":757.1,"volume":1475},{"date":"2025-11-19","open":766,"high":766,"low":758.4,"close":763.9,"volume":2404},{"date":"2025-11-20","open":776,"high":776,"low":755,"close":757,"volume":1885},{"date":"2025-11-23","open":760,"high":770,"low":758.2,"close":764.1,"volume":3007},{"date":"2025-11-24","open":760.3,"high":778,"low":757,"close":775,"volume":1912},{"date":"2025-11-25","open":775,"high":788,"low":775,"close":780,"volume":1186},{"date":"2025-11-26","open":765,"high":779.7,"low":764.4,"close":768.2,"volume":2138},{"date":"2025-11-27","open":768,"high":785,"low":760,"close":785,"volume":3008},{"date":"2025-11-30","open":775,"high":780,"low":767,"close":767,"volume":2091},{"date":"2025-12-01","open":775,"high":776,"low":762.4,"close":765,"volume":450},{"date":"2025-12-02","open":760,"high":779,"low":760,"close":768,"volume":1144},{"date":"2025-12-03","open":762.1,"high":779.9,"low":762,"close":762,"volume":1362},{"date":"2025-12-07","open":760,"high":770,"low":760,"close":765,"volume":1655},{"date":"2025-12-08","open":765,"high":780,"low":765,"close":778,"volume":3448},{"date":"2025-12-09","open":780,"high":785,"low":770.3,"close":780,"volume":4523},{"date":"2025-12-10","open":780,"high":795.5,"low":776.2,"close":785.9,"volume":4995},{"date":"2025-12-11","open":785.9,"high":798.5,"low":776.1,"close":777,"volume":3874},{"date":"2025-12-14","open":770,"high":777,"low":764,"close":770.1,"volume":956},{"date":"2025-12-15","open":760,"high":783.9,"low":757.1,"close":783.9,"volume":2698},{"date":"2025-12-16","open":771,"high":780,"low":771,"close":779,"volume":876},{"date":"2025-12-17","open":794,"high":809,"low":779,"close":785,"volume":4085},{"date":"2025-12-18","open":776,"high":783,"low":772,"close":773.2,"volume":2730},{"date":"2025-12-21","open":765.1,"high":775,"low":761.1,"close":774.9,"volume":2497},{"date":"2025-12-22","open":760,"high":777,"low":750,"close":777,"volume":1406},{"date":"2025-12-23","open":762,"high":770,"low":755,"close":770,"volume":576},{"date":"2025-12-24","open":785.4,"high":785.4,"low":750,"close":760,"volume":2855},{"date":"2025-12-28","open":775.2,"high":775.2,"low":760,"close":761.1,"volume":1397},{"date":"2025-12-29","open":751.2,"high":790,"low":751.2,"close":775,"volume":6343},{"date":"2025-12-31","open":790.5,"high":790.5,"low":765,"close":765,"volume":1238},{"date":"2026-01-01","open":765,"high":780.3,"low":760,"close":765,"volume":927},{"date":"2026-01-04","open":753.1,"high":771,"low":753.1,"close":760,"volume":1327},{"date":"2026-01-05","open":763,"high":775,"low":760,"close":775,"volume":4934},{"date":"2026-01-06","open":767,"high":782.5,"low":767,"close":778,"volume":2742},{"date":"2026-01-07","open":778,"high":779,"low":760,"close":767.5,"volume":3080},{"date":"2026-01-08","open":765,"high":770,"low":762,"close":762.1,"volume":2118},{"date":"2026-01-12","open":762,"high":774,"low":762,"close":763,"volume":3775},{"date":"2026-01-13","open":760,"high":775,"low":760,"close":775,"volume":1067},{"date":"2026-01-14","open":775,"high":778.3,"low":762,"close":777,"volume":3275},{"date":"2026-01-18","open":771.1,"high":780,"low":770.1,"close":778,"volume":1947},{"date":"2026-01-20","open":787,"high":802.5,"low":759,"close":800,"volume":9577},{"date":"2026-01-21","open":801,"high":810,"low":777,"close":785,"volume":5126},{"date":"2026-01-22","open":778,"high":791,"low":775,"close":775,"volume":7519},{"date":"2026-01-25","open":768,"high":806,"low":768,"close":792,"volume":4781},{"date":"2026-01-26","open":804,"high":804,"low":780.2,"close":783,"volume":3081},{"date":"2026-01-27","open":783,"high":806,"low":783,"close":788,"volume":12535},{"date":"2026-01-28","open":788,"high":794,"low":780,"close":793.7,"volume":3214},{"date":"2026-01-29","open":793.7,"high":803,"low":790,"close":793,"volume":7306},{"date":"2026-02-01","open":783.1,"high":790,"low":770,"close":774,"volume":6140},{"date":"2026-02-02","open":774,"high":779.9,"low":770.3,"close":779,"volume":677},{"date":"2026-02-03","open":766,"high":791,"low":763,"close":766.2,"volume":5283},{"date":"2026-02-04","open":766,"high":780,"low":766,"close":770,"volume":3058},{"date":"2026-02-05","open":760.1,"high":784.8,"low":755,"close":775,"volume":4292},{"date":"2026-02-08","open":763.2,"high":782,"low":763.2,"close":776,"volume":2520},{"date":"2026-02-09","open":774,"high":780,"low":770,"close":770.2,"volume":4265},{"date":"2026-02-10","open":785.5,"high":785.5,"low":763.5,"close":770,"volume":1373},{"date":"2026-02-11","open":770,"high":781.7,"low":760,"close":770,"volume":3044},{"date":"2026-02-12","open":772,"high":773,"low":762,"close":764,"volume":3002},{"date":"2026-02-16","open":760.1,"high":770,"low":760,"close":761.1,"volume":1700},{"date":"2026-02-17","open":760.1,"high":765,"low":755,"close":760,"volume":2220},{"date":"2026-02-22","open":755,"high":758,"low":755,"close":755,"volume":987},{"date":"2026-02-23","open":750.3,"high":761,"low":742,"close":743.5,"volume":1750},{"date":"2026-02-24","open":744.5,"high":760,"low":744.5,"close":745,"volume":2296},{"date":"2026-02-25","open":730.7,"high":753,"low":730.7,"close":751,"volume":1385},{"date":"2026-02-26","open":750,"high":775,"low":750,"close":757.2,"volume":2762},{"date":"2026-03-01","open":745,"high":760,"low":742,"close":760,"volume":495},{"date":"2026-03-03","open":751.1,"high":769.9,"low":750,"close":766,"volume":1636},{"date":"2026-03-09","open":781,"high":796,"low":781,"close":796,"volume":74},{"date":"2026-03-10","open":811.9,"high":828,"low":770.1,"close":789,"volume":8932},{"date":"2026-03-11","open":785,"high":785,"low":770,"close":773,"volume":2066},{"date":"2026-03-12","open":760.5,"high":780,"low":760.5,"close":771.1,"volume":1875},{"date":"2026-03-15","open":762,"high":778,"low":760,"close":761.2,"volume":4518},{"date":"2026-03-16","open":762,"high":770,"low":760,"close":769,"volume":5073},{"date":"2026-03-17","open":770,"high":772.5,"low":761.1,"close":770,"volume":4648},{"date":"2026-03-19","open":767,"high":783,"low":767,"close":770.1,"volume":5041},{"date":"2026-03-22","open":777.9,"high":783,"low":767,"close":767,"volume":9100},{"date":"2026-03-23","open":767.1,"high":777,"low":765,"close":775,"volume":9797},{"date":"2026-03-24","open":775,"high":785,"low":770,"close":785,"volume":9078},{"date":"2026-03-25","open":786,"high":790,"low":771,"close":787,"volume":6972},{"date":"2026-03-26","open":775,"high":785,"low":771.6,"close":785,"volume":4610},{"date":"2026-03-29","open":771,"high":784.9,"low":755.6,"close":763,"volume":4726},{"date":"2026-03-30","open":761.1,"high":770,"low":750,"close":763,"volume":3427},{"date":"2026-03-31","open":760,"high":760,"low":740,"close":751.2,"volume":10494},{"date":"2026-04-01","open":755,"high":755,"low":740.2,"close":755,"volume":5326},{"date":"2026-04-02","open":750,"high":754.9,"low":741,"close":750,"volume":3487},{"date":"2026-04-05","open":759.9,"high":759.9,"low":719,"close":720,"volume":3687},{"date":"2026-04-06","open":720,"high":735,"low":710,"close":715,"volume":5089},{"date":"2026-04-07","open":716.1,"high":730,"low":716.1,"close":720,"volume":2915},{"date":"2026-04-08","open":720,"high":748,"low":720,"close":748,"volume":2301},{"date":"2026-04-09","open":750,"high":750,"low":725.1,"close":742,"volume":6166},{"date":"2026-04-10","open":735.1,"high":740,"low":731.2,"close":733,"volume":1190},{"date":"2026-04-13","open":731,"high":753,"low":730,"close":753,"volume":4454},{"date":"2026-04-15","open":740,"high":750,"low":740,"close":749,"volume":2581},{"date":"2026-04-16","open":735,"high":747,"low":730.1,"close":731,"volume":2260},{"date":"2026-04-17","open":731,"high":740,"low":725,"close":740,"volume":1557},{"date":"2026-04-20","open":723,"high":755,"low":723,"close":748.9,"volume":1448},{"date":"2026-04-21","open":727.1,"high":745,"low":727.1,"close":745,"volume":939},{"date":"2026-04-22","open":735,"high":750,"low":729,"close":750,"volume":2668},{"date":"2026-04-23","open":740,"high":754.5,"low":717.8,"close":754,"volume":3751},{"date":"2026-04-24","open":745,"high":760,"low":730,"close":735,"volume":4080},{"date":"2026-04-27","open":735,"high":757,"low":713,"close":740,"volume":804},{"date":"2026-04-28","open":740,"high":740,"low":715,"close":740,"volume":2637},{"date":"2026-04-29","open":740,"high":731,"low":718,"close":730,"volume":1573},{"date":"2026-04-30","open":747,"high":747,"low":700,"close":705,"volume":4728},{"date":"2026-05-04","open":710,"high":710,"low":682.5,"close":682.5,"volume":3384},{"date":"2026-05-05","open":662.1,"high":694.9,"low":605.1,"close":690,"volume":2620},{"date":"2026-05-06","open":690,"high":700,"low":586.5,"close":628.6,"volume":4989},{"date":"2026-05-07","open":647.4,"high":650,"low":592,"close":638,"volume":7379},{"date":"2026-05-08","open":650,"high":657,"low":632.2,"close":657,"volume":1564},{"date":"2026-05-11","open":675,"high":675,"low":655,"close":672,"volume":2459},{"date":"2026-05-12","open":675,"high":675,"low":650,"close":653.5,"volume":2210},{"date":"2026-05-13","open":636,"high":669,"low":636,"close":669,"volume":1924},{"date":"2026-05-14","open":650.1,"high":679,"low":650,"close":679,"volume":1957},{"date":"2026-05-15","open":658.7,"high":689.9,"low":641,"close":689.9,"volume":6969},{"date":"2026-05-18","open":690,"high":700,"low":632,"close":669,"volume":10702},{"date":"2026-05-19","open":669,"high":669,"low":654,"close":654,"volume":1260},{"date":"2026-05-20","open":669,"high":669,"low":644,"close":656.8,"volume":541},{"date":"2026-05-21","open":642,"high":663,"low":642,"close":650,"volume":723},{"date":"2026-05-22","open":651,"high":663,"low":651,"close":661,"volume":752},{"date":"2026-05-25","open":665,"high":674,"low":665,"close":671.8,"volume":1159},{"date":"2026-05-26","open":670,"high":670,"low":660,"close":669,"volume":1685},{"date":"2026-05-27","open":657,"high":673,"low":657,"close":673,"volume":1531},{"date":"2026-06-01","open":657,"high":672.9,"low":655.1,"close":658,"volume":72},{"date":"2026-06-02","open":660,"high":674,"low":650,"close":672,"volume":3485},{"date":"2026-06-03","open":660,"high":679,"low":660,"close":679,"volume":1725},{"date":"2026-06-04","open":666,"high":679,"low":650,"close":650,"volume":5398},{"date":"2026-06-05","open":650.1,"high":663.9,"low":650.1,"close":656,"volume":2110},{"date":"2026-06-08","open":675,"high":675,"low":652.6,"close":664.8,"volume":409},{"date":"2026-06-09","open":698,"high":698,"low":648,"close":653.5,"volume":827},{"date":"2026-06-10","open":653,"high":660,"low":650.2,"close":659.9,"volume":1254},{"date":"2026-06-11","open":645.09,"high":657,"low":645.09,"close":655,"volume":667},{"date":"2026-06-12","open":650,"high":664,"low":648.2,"close":664,"volume":1943},{"date":"2026-06-15","open":645.9,"high":665,"low":645.9,"close":665,"volume":744},{"date":"2026-06-16","open":649,"high":660,"low":645.1,"close":645.1,"volume":1004},{"date":"2026-06-17","open":677.3,"high":677.3,"low":649,"close":650,"volume":812},{"date":"2026-06-18","open":682.5,"high":682.5,"low":594,"close":650.8,"volume":1555},{"date":"2026-06-19","open":650,"high":650,"low":635.1,"close":648.7,"volume":4132},{"date":"2026-06-22","open":665,"high":665,"low":626.2,"close":635,"volume":919},{"date":"2026-06-23","open":626.1,"high":643,"low":626,"close":639.4,"volume":845},{"date":"2026-06-24","open":671.3,"high":671.3,"low":605,"close":616,"volume":1829},{"date":"2026-06-25","open":611,"high":620,"low":580,"close":580,"volume":4360},{"date":"2026-06-26","open":597,"high":614.7,"low":563,"close":598.9,"volume":4420},{"date":"2026-06-29","open":600,"high":604,"low":585.5,"close":604,"volume":1038},{"date":"2026-06-30","open":604,"high":617.9,"low":585,"close":587.1,"volume":1429},{"date":"2026-07-01","open":599.2,"high":604,"low":587,"close":597,"volume":632},{"date":"2026-07-02","open":597.9,"high":597.9,"low":586,"close":586.2,"volume":343},{"date":"2026-07-03","open":585.4,"high":585.4,"low":559,"close":559,"volume":4345},{"date":"2026-07-06","open":575,"high":592,"low":559,"close":560,"volume":2225},{"date":"2026-07-07","open":560,"high":569.1,"low":550.5,"close":569.1,"volume":2621},{"date":"2026-07-08","open":553,"high":563,"low":550,"close":562.9,"volume":3167},{"date":"2026-07-09","open":562.9,"high":562.9,"low":550,"close":560,"volume":1165},{"date":"2026-07-10","open":532,"high":558,"low":516.1,"close":516.1,"volume":5738},{"date":"2026-07-13","open":517,"high":529.9,"low":517,"close":520,"volume":843},{"date":"2026-07-14","open":534.5,"high":550,"low":525,"close":550,"volume":2957},{"date":"2026-07-15","open":555,"high":565,"low":544.1,"close":545,"volume":2037},{"date":"2026-07-16","open":546,"high":561.3,"low":546,"close":546,"volume":1434},{"date":"2026-07-17","open":562.3,"high":596,"low":550.1,"close":560,"volume":2281},{"date":"2026-07-20","open":560,"high":591.3,"low":560,"close":590,"volume":5118},{"date":"2026-07-21","open":607,"high":662,"low":590,"close":614.9,"volume":7510},{"date":"2026-07-22","open":601,"high":619,"low":596,"close":613,"volume":3182},{"date":"2026-07-23","open":609,"high":614.9,"low":601.5,"close":610,"volume":1013},{"date":"2026-07-24","open":610,"high":625,"low":600,"close":600.1,"volume":5088},{"date":"2026-07-27","open":587,"high":605.5,"low":586.5,"close":588,"volume":1440},{"date":"2026-07-28","open":588,"high":592,"low":575,"close":590,"volume":1769},{"date":"2026-07-29","open":573,"high":597,"low":573,"close":597,"volume":1589},{"date":"2026-07-30","open":580.1,"high":597,"low":580,"close":597,"volume":1583},{"date":"2026-07-31","open":581,"high":596.9,"low":565,"close":595,"volume":1290},{"date":"2026-08-03","open":595,"high":595.5,"low":560,"close":575,"volume":3913},{"date":"2026-08-04","open":565,"high":570,"low":552,"close":557,"volume":3649},{"date":"2026-08-05","open":557,"high":573,"low":546,"close":573,"volume":3687},{"date":"2026-08-06","open":573,"high":573,"low":551,"close":557,"volume":983},{"date":"2026-08-07","open":542,"high":558,"low":542,"close":556,"volume":501},{"date":"2026-08-10","open":554,"high":554,"low":546.1,"close":548,"volume":1602},{"date":"2026-08-11","open":535,"high":545,"low":535,"close":545,"volume":666},{"date":"2026-08-12","open":545,"high":545,"low":535,"close":537.6,"volume":567},{"date":"2026-08-13","open":528,"high":535,"low":525,"close":530,"volume":3018},{"date":"2026-08-14","open":530,"high":535,"low":514.1,"close":514.1,"volume":4811},{"date":"2026-08-17","open":528.9,"high":528.9,"low":515,"close":519,"volume":2196},{"date":"2026-08-18","open":522,"high":533,"low":500,"close":500,"volume":3407},{"date":"2026-08-19","open":503,"high":517.9,"low":503,"close":515,"volume":2590},{"date":"2026-08-20","open":515.5,"high":520,"low":498,"close":520,"volume":7990},{"date":"2026-08-21","open":510.1,"high":523,"low":510.1,"close":520.4,"volume":1919},{"date":"2026-08-24","open":520,"high":520,"low":500,"close":512,"volume":2059},{"date":"2026-08-25","open":512,"high":512,"low":497,"close":500,"volume":1753},{"date":"2026-08-26","open":514.6,"high":514.6,"low":485.1,"close":489.9,"volume":4523},{"date":"2026-08-27","open":475.3,"high":513,"low":475,"close":513,"volume":1568},{"date":"2026-08-31","open":505,"high":506,"low":466,"close":493,"volume":2067},{"date":"2026-09-01","open":480,"high":487,"low":467,"close":467,"volume":6554},{"date":"2026-09-02","open":468,"high":485,"low":454.1,"close":485,"volume":4309},{"date":"2026-09-03","open":466,"high":488,"low":435,"close":477,"volume":62270},{"date":"2026-09-07","open":471,"high":477,"low":463.3,"close":474,"volume":20189},{"date":"2026-09-09","open":466.5,"high":470,"low":460,"close":461.1,"volume":19987},{"date":"2026-09-10","open":458,"high":458,"low":445,"close":450.9,"volume":10903},{"date":"2026-09-11","open":450,"high":476.9,"low":450,"close":476,"volume":22847},{"date":"2026-09-14","open":470.1,"high":510,"low":470.1,"close":497,"volume":23307},{"date":"2026-09-15","open":521,"high":521,"low":497,"close":505,"volume":17191},{"date":"2026-09-16","open":500,"high":500,"low":485.1,"close":490,"volume":10273},{"date":"2026-09-17","open":490,"high":504.7,"low":490,"close":492,"volume":8712},{"date":"2026-09-18","open":490,"high":504,"low":480,"close":481,"volume":10786},{"date":"2026-09-22","open":480,"high":500,"low":480,"close":490,"volume":9696},{"date":"2026-09-23","open":465.5,"high":498,"low":465.5,"close":487.1,"volume":6489},{"date":"2026-09-24","open":486,"high":494.7,"low":486,"close":492,"volume":4190},{"date":"2026-09-28","open":500,"high":500,"low":485,"close":486,"volume":7168},{"date":"2026-09-29","open":480,"high":490.6,"low":480,"close":482.5,"volume":15001},{"date":"2026-09-30","open":470,"high":490,"low":470,"close":479,"volume":4525},{"date":"2026-10-01","open":482,"high":490.1,"low":482,"close":485,"volume":6138},{"date":"2026-10-02","open":475.3,"high":499.5,"low":471,"close":471,"volume":6977},{"date":"2026-10-05","open":472,"high":476,"low":465,"close":465.3,"volume":5583},{"date":"2026-10-06","open":479,"high":524.2,"low":467.1,"close":478,"volume":5553},{"date":"2026-10-07","open":489.9,"high":489.9,"low":468.1,"close":468.2,"volume":9075},{"date":"2026-10-08","open":480.5,"high":494,"low":468.2,"close":479,"volume":1937},{"date":"2026-10-09","open":480,"high":493.3,"low":480,"close":489,"volume":12461},{"date":"2026-10-12","open":490,"high":495,"low":467,"close":480,"volume":6443},{"date":"2026-10-13","open":485,"high":495,"low":476.4,"close":495,"volume":16804},{"date":"2026-10-14","open":490,"high":490,"low":482.2,"close":485.1,"volume":3069},{"date":"2026-10-15","open":490,"high":499,"low":485,"close":499,"volume":24642},{"date":"2026-10-16","open":499,"high":520,"low":495,"close":519,"volume":35463}]}