{"symbol":"BUNGAL","name":"Bungal Hydro 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/BUNGAL","asOf":"2026-10-16","days":222,"bars":[{"date":"2025-11-10","open":302.4,"high":332.6,"low":302.4,"close":332.6,"volume":190},{"date":"2025-11-11","open":339.2,"high":365.8,"low":339.2,"close":365.8,"volume":290},{"date":"2025-11-12","open":373.1,"high":402.3,"low":373.1,"close":402.3,"volume":520},{"date":"2025-11-13","open":410.3,"high":442.5,"low":410.3,"close":442.5,"volume":4850},{"date":"2025-11-16","open":451.3,"high":486.7,"low":451.3,"close":486.7,"volume":11500},{"date":"2025-11-17","open":496.4,"high":535.3,"low":451,"close":535.3,"volume":114540},{"date":"2025-11-18","open":545.9,"high":588.8,"low":535,"close":588.8,"volume":40870},{"date":"2025-11-19","open":600,"high":647.6,"low":561,"close":647.6,"volume":36430},{"date":"2025-11-20","open":634.7,"high":634.7,"low":582.9,"close":589,"volume":154398},{"date":"2025-11-23","open":580,"high":593,"low":546.9,"close":579.9,"volume":87382},{"date":"2025-11-24","open":591.4,"high":591.4,"low":559.6,"close":568.9,"volume":48456},{"date":"2025-11-25","open":560,"high":591,"low":554,"close":588.1,"volume":51448},{"date":"2025-11-26","open":577,"high":585,"low":566,"close":568.6,"volume":35305},{"date":"2025-11-27","open":562.59,"high":582,"low":558.1,"close":565,"volume":30000},{"date":"2025-11-30","open":557.2,"high":568.2,"low":555,"close":555.2,"volume":34190},{"date":"2025-12-01","open":550,"high":565,"low":544,"close":562,"volume":32047},{"date":"2025-12-02","open":562,"high":618.2,"low":552.4,"close":618.2,"volume":140946},{"date":"2025-12-03","open":630.5,"high":675,"low":620,"close":658,"volume":110513},{"date":"2025-12-07","open":644.9,"high":644.9,"low":595.1,"close":602,"volume":155524},{"date":"2025-12-08","open":590,"high":605.1,"low":582,"close":600,"volume":52224},{"date":"2025-12-09","open":612,"high":635.5,"low":600,"close":632,"volume":34665},{"date":"2025-12-10","open":620,"high":635,"low":611.3,"close":616,"volume":65680},{"date":"2025-12-11","open":606.1,"high":625,"low":602,"close":606,"volume":43989},{"date":"2025-12-14","open":600,"high":607,"low":590.3,"close":591,"volume":27175},{"date":"2025-12-15","open":585,"high":607,"low":585,"close":594,"volume":31029},{"date":"2025-12-16","open":590.1,"high":630,"low":588.5,"close":611,"volume":40189},{"date":"2025-12-17","open":605,"high":623,"low":600.2,"close":612,"volume":18698},{"date":"2025-12-18","open":600,"high":633.2,"low":600,"close":620.9,"volume":112831},{"date":"2025-12-21","open":620.9,"high":630,"low":610.2,"close":620,"volume":58542},{"date":"2025-12-22","open":632.4,"high":632.4,"low":598.1,"close":600,"volume":60902},{"date":"2025-12-23","open":590.1,"high":604,"low":580,"close":585.2,"volume":46819},{"date":"2025-12-24","open":580,"high":596,"low":570,"close":575,"volume":55434},{"date":"2025-12-28","open":575,"high":596.7,"low":565,"close":590,"volume":52920},{"date":"2025-12-29","open":578.3,"high":601.8,"low":578.3,"close":590,"volume":43251},{"date":"2025-12-31","open":590,"high":604,"low":586.5,"close":592,"volume":57437},{"date":"2026-01-01","open":587,"high":644,"low":587,"close":620.3,"volume":188747},{"date":"2026-01-04","open":620,"high":643,"low":616,"close":640,"volume":111305},{"date":"2026-01-05","open":645,"high":695,"low":640.2,"close":694,"volume":103420},{"date":"2026-01-06","open":695,"high":729.3,"low":643.9,"close":666,"volume":67157},{"date":"2026-01-07","open":670,"high":693.5,"low":646,"close":650.1,"volume":68663},{"date":"2026-01-08","open":650.1,"high":656,"low":625.3,"close":637.5,"volume":150364},{"date":"2026-01-12","open":637.5,"high":673,"low":632,"close":672,"volume":99233},{"date":"2026-01-13","open":672,"high":681,"low":646,"close":647,"volume":77131},{"date":"2026-01-14","open":659.9,"high":659.9,"low":635.1,"close":637.2,"volume":35411},{"date":"2026-01-18","open":628.1,"high":683.9,"low":628.1,"close":677,"volume":119975},{"date":"2026-01-20","open":690,"high":723,"low":677.3,"close":700.2,"volume":120617},{"date":"2026-01-21","open":702,"high":714.2,"low":687.8,"close":689.2,"volume":66185},{"date":"2026-01-22","open":689.3,"high":736,"low":680.2,"close":710,"volume":135587},{"date":"2026-01-25","open":710,"high":770,"low":710,"close":752,"volume":117900},{"date":"2026-01-26","open":755,"high":803,"low":714,"close":780,"volume":215586},{"date":"2026-01-27","open":781,"high":822,"low":755,"close":762,"volume":82827},{"date":"2026-01-28","open":760,"high":780,"low":731.1,"close":772,"volume":90583},{"date":"2026-01-29","open":772,"high":772,"low":720,"close":720,"volume":103510},{"date":"2026-02-01","open":710,"high":720,"low":695.8,"close":702,"volume":40218},{"date":"2026-02-02","open":714.8,"high":752,"low":696,"close":740,"volume":57882},{"date":"2026-02-03","open":749.9,"high":750,"low":710.6,"close":720,"volume":35538},{"date":"2026-02-04","open":720,"high":734,"low":701.2,"close":705,"volume":29817},{"date":"2026-02-05","open":715,"high":715,"low":700.2,"close":708.8,"volume":35758},{"date":"2026-02-08","open":715,"high":718,"low":691.8,"close":691.8,"volume":32238},{"date":"2026-02-09","open":694,"high":699.9,"low":656.1,"close":670,"volume":42632},{"date":"2026-02-10","open":660,"high":693.9,"low":660,"close":672,"volume":26352},{"date":"2026-02-11","open":685,"high":685.2,"low":652,"close":663,"volume":16616},{"date":"2026-02-12","open":651,"high":675,"low":642,"close":647,"volume":25892},{"date":"2026-02-16","open":647,"high":670,"low":643.5,"close":661,"volume":24556},{"date":"2026-02-17","open":661,"high":670,"low":645,"close":648,"volume":19262},{"date":"2026-02-22","open":642,"high":642.9,"low":626.1,"close":630,"volume":22907},{"date":"2026-02-23","open":639,"high":639,"low":620,"close":624,"volume":12090},{"date":"2026-02-24","open":616,"high":647.7,"low":616,"close":646,"volume":20441},{"date":"2026-02-25","open":650,"high":660.5,"low":643,"close":649,"volume":18029},{"date":"2026-02-26","open":649,"high":652,"low":632.3,"close":642,"volume":9866},{"date":"2026-03-01","open":629.2,"high":643.8,"low":629.2,"close":638.5,"volume":16757},{"date":"2026-03-03","open":645,"high":659.9,"low":635.2,"close":658.9,"volume":22141},{"date":"2026-03-09","open":672,"high":713,"low":672,"close":713,"volume":891},{"date":"2026-03-10","open":727,"high":727,"low":680,"close":689.9,"volume":42165},{"date":"2026-03-11","open":689,"high":694,"low":666.5,"close":666.6,"volume":23470},{"date":"2026-03-12","open":679,"high":679,"low":654,"close":665,"volume":21212},{"date":"2026-03-15","open":665,"high":677.5,"low":650,"close":655.2,"volume":20702},{"date":"2026-03-16","open":650,"high":667.4,"low":640,"close":648,"volume":26699},{"date":"2026-03-17","open":648,"high":655,"low":637.2,"close":638.2,"volume":13955},{"date":"2026-03-19","open":632.1,"high":657,"low":632.1,"close":645,"volume":33530},{"date":"2026-03-22","open":656.9,"high":657.9,"low":645,"close":650,"volume":28819},{"date":"2026-03-23","open":649,"high":657.8,"low":645,"close":652,"volume":29163},{"date":"2026-03-24","open":650,"high":660.9,"low":647.1,"close":655.9,"volume":20475},{"date":"2026-03-25","open":663,"high":678,"low":647.1,"close":665.5,"volume":33893},{"date":"2026-03-26","open":673,"high":686,"low":666.1,"close":678,"volume":32916},{"date":"2026-03-29","open":664.5,"high":684.9,"low":650,"close":653,"volume":22456},{"date":"2026-03-30","open":645.1,"high":653,"low":633,"close":635,"volume":18046},{"date":"2026-03-31","open":626,"high":640,"low":614,"close":626,"volume":23577},{"date":"2026-04-01","open":620,"high":634.9,"low":605.7,"close":611,"volume":19951},{"date":"2026-04-02","open":600,"high":620,"low":599,"close":612,"volume":16792},{"date":"2026-04-05","open":602,"high":602,"low":558,"close":564,"volume":25673},{"date":"2026-04-06","open":555.1,"high":598,"low":555.1,"close":580,"volume":17129},{"date":"2026-04-07","open":588.9,"high":595,"low":578.4,"close":584,"volume":13100},{"date":"2026-04-08","open":588.6,"high":626,"low":582,"close":623,"volume":33455},{"date":"2026-04-09","open":634.9,"high":648.7,"low":612,"close":633,"volume":27276},{"date":"2026-04-10","open":640,"high":640,"low":612.7,"close":622.9,"volume":19547},{"date":"2026-04-13","open":610.8,"high":623,"low":600,"close":615,"volume":17249},{"date":"2026-04-15","open":615,"high":633.3,"low":610.1,"close":618,"volume":15769},{"date":"2026-04-16","open":615,"high":625,"low":601,"close":605,"volume":19013},{"date":"2026-04-17","open":598.1,"high":621,"low":596.1,"close":618.1,"volume":24626},{"date":"2026-04-20","open":631.2,"high":631.2,"low":596.1,"close":628.8,"volume":22429},{"date":"2026-04-21","open":617,"high":628.1,"low":611.5,"close":619,"volume":12926},{"date":"2026-04-22","open":603,"high":617.8,"low":595,"close":610,"volume":17239},{"date":"2026-04-23","open":601.2,"high":607.9,"low":592,"close":596.4,"volume":11698},{"date":"2026-04-24","open":586,"high":597,"low":585,"close":591.2,"volume":8118},{"date":"2026-04-27","open":591.2,"high":603,"low":590,"close":600,"volume":12977},{"date":"2026-04-28","open":570,"high":603,"low":570,"close":594,"volume":15363},{"date":"2026-04-29","open":594,"high":589.9,"low":560.1,"close":570,"volume":18619},{"date":"2026-04-30","open":560,"high":579.8,"low":555,"close":571,"volume":8665},{"date":"2026-05-04","open":550,"high":573,"low":550,"close":560,"volume":7211},{"date":"2026-05-05","open":555.1,"high":573.9,"low":555,"close":567,"volume":7867},{"date":"2026-05-06","open":556,"high":570,"low":556,"close":565,"volume":3497},{"date":"2026-05-07","open":560,"high":570,"low":557.1,"close":562,"volume":3992},{"date":"2026-05-08","open":560.1,"high":575,"low":560.1,"close":569.1,"volume":7311},{"date":"2026-05-11","open":569,"high":595,"low":569,"close":595,"volume":15122},{"date":"2026-05-12","open":600,"high":610,"low":570,"close":583,"volume":19837},{"date":"2026-05-13","open":570,"high":583,"low":565.8,"close":582,"volume":8505},{"date":"2026-05-14","open":570.2,"high":584.9,"low":570.2,"close":583.8,"volume":6832},{"date":"2026-05-15","open":572,"high":592,"low":572,"close":589.8,"volume":12169},{"date":"2026-05-18","open":590,"high":631.5,"low":589,"close":627.1,"volume":76742},{"date":"2026-05-19","open":625,"high":654,"low":625,"close":635.1,"volume":97455},{"date":"2026-05-20","open":636,"high":688.9,"low":636,"close":682.8,"volume":137677},{"date":"2026-05-21","open":682.8,"high":746,"low":661,"close":746,"volume":197708},{"date":"2026-05-22","open":708.7,"high":814,"low":680,"close":814,"volume":145025},{"date":"2026-05-25","open":773.3,"high":773.3,"low":706,"close":730,"volume":113158},{"date":"2026-05-26","open":730,"high":737.7,"low":710,"close":732.1,"volume":101332},{"date":"2026-05-27","open":702,"high":841,"low":702,"close":841,"volume":197734},{"date":"2026-06-01","open":799,"high":799,"low":723,"close":730,"volume":104206},{"date":"2026-06-02","open":730,"high":730,"low":675,"close":697.2,"volume":92390},{"date":"2026-06-03","open":663,"high":740,"low":663,"close":732,"volume":68798},{"date":"2026-06-04","open":736,"high":743.6,"low":720,"close":720,"volume":87099},{"date":"2026-06-05","open":684,"high":730,"low":684,"close":700.1,"volume":59295},{"date":"2026-06-08","open":735.1,"high":735.1,"low":682.1,"close":686,"volume":24953},{"date":"2026-06-09","open":686,"high":700.2,"low":670,"close":688.1,"volume":36335},{"date":"2026-06-10","open":688.1,"high":735,"low":688.1,"close":733.1,"volume":92750},{"date":"2026-06-11","open":730.9,"high":751,"low":720,"close":731,"volume":222281},{"date":"2026-06-12","open":694.5,"high":735,"low":673.7,"close":710,"volume":35379},{"date":"2026-06-15","open":700.1,"high":718,"low":700.1,"close":709.9,"volume":36086},{"date":"2026-06-16","open":745.3,"high":767.6,"low":690,"close":747.9,"volume":164406},{"date":"2026-06-17","open":750,"high":820,"low":735.1,"close":818,"volume":232796},{"date":"2026-06-18","open":777.1,"high":895,"low":755,"close":888,"volume":161716},{"date":"2026-06-19","open":843.6,"high":843.6,"low":754.8,"close":777.4,"volume":148991},{"date":"2026-06-22","open":754.2,"high":810,"low":722,"close":810,"volume":123995},{"date":"2026-06-23","open":769.5,"high":769.5,"low":688.5,"close":688.5,"volume":185057},{"date":"2026-06-24","open":700,"high":703,"low":662,"close":669,"volume":36626},{"date":"2026-06-25","open":655,"high":701,"low":653.8,"close":658,"volume":27718},{"date":"2026-06-26","open":669.9,"high":682,"low":652,"close":662,"volume":59751},{"date":"2026-06-29","open":662,"high":674,"low":651,"close":671.5,"volume":43084},{"date":"2026-06-30","open":705,"high":705,"low":625.7,"close":639,"volume":45755},{"date":"2026-07-01","open":639,"high":660,"low":621,"close":637,"volume":26572},{"date":"2026-07-02","open":650,"high":658,"low":636,"close":652,"volume":33044},{"date":"2026-07-03","open":652,"high":669.7,"low":652,"close":665.1,"volume":33322},{"date":"2026-07-06","open":690,"high":690,"low":620.8,"close":630,"volume":85489},{"date":"2026-07-07","open":630,"high":650,"low":629.5,"close":635,"volume":79467},{"date":"2026-07-08","open":635,"high":654,"low":587,"close":600.5,"volume":84365},{"date":"2026-07-09","open":600,"high":605,"low":578,"close":585,"volume":42423},{"date":"2026-07-10","open":571.1,"high":609,"low":571.1,"close":600.1,"volume":39341},{"date":"2026-07-13","open":616.9,"high":616.9,"low":568.5,"close":575,"volume":36819},{"date":"2026-07-14","open":575,"high":587,"low":558,"close":575,"volume":48150},{"date":"2026-07-15","open":562,"high":580,"low":555.8,"close":560,"volume":50118},{"date":"2026-07-16","open":571.9,"high":588.8,"low":560.2,"close":585,"volume":40201},{"date":"2026-07-17","open":576,"high":625.2,"low":576,"close":625.2,"volume":55241},{"date":"2026-07-20","open":594,"high":667.4,"low":594,"close":667,"volume":92800},{"date":"2026-07-21","open":638,"high":665,"low":638,"close":638,"volume":74590},{"date":"2026-07-22","open":607,"high":723,"low":607,"close":705,"volume":65595},{"date":"2026-07-23","open":669.8,"high":669.8,"low":612.1,"close":635,"volume":191406},{"date":"2026-07-24","open":635,"high":646,"low":625,"close":634.9,"volume":59530},{"date":"2026-07-27","open":634.9,"high":634.9,"low":600,"close":603,"volume":38521},{"date":"2026-07-28","open":602.5,"high":613,"low":585.2,"close":599.5,"volume":43141},{"date":"2026-07-29","open":599.2,"high":612,"low":590,"close":593,"volume":26816},{"date":"2026-07-30","open":593,"high":599.5,"low":585,"close":587,"volume":17807},{"date":"2026-07-31","open":582,"high":597,"low":570.2,"close":597,"volume":27776},{"date":"2026-08-03","open":608,"high":608,"low":590,"close":594.9,"volume":16454},{"date":"2026-08-04","open":596,"high":596,"low":580,"close":585,"volume":22883},{"date":"2026-08-05","open":599,"high":599,"low":581.1,"close":588,"volume":14366},{"date":"2026-08-06","open":588,"high":599,"low":585,"close":585.1,"volume":20057},{"date":"2026-08-07","open":556,"high":588.2,"low":556,"close":584.8,"volume":12856},{"date":"2026-08-10","open":581,"high":590,"low":580,"close":584,"volume":18488},{"date":"2026-08-11","open":585,"high":599,"low":585,"close":591,"volume":25797},{"date":"2026-08-12","open":591,"high":599.9,"low":586,"close":588,"volume":10866},{"date":"2026-08-13","open":586,"high":590,"low":581.2,"close":585,"volume":16109},{"date":"2026-08-14","open":585,"high":586.1,"low":580.1,"close":580.1,"volume":13721},{"date":"2026-08-17","open":590,"high":610,"low":575.2,"close":606,"volume":47698},{"date":"2026-08-18","open":601,"high":619,"low":590,"close":594.9,"volume":26037},{"date":"2026-08-19","open":581,"high":605,"low":581,"close":598,"volume":20116},{"date":"2026-08-20","open":627,"high":627,"low":586,"close":588,"volume":13603},{"date":"2026-08-21","open":600,"high":600,"low":578,"close":584,"volume":16715},{"date":"2026-08-24","open":579,"high":586,"low":570,"close":572,"volume":18772},{"date":"2026-08-25","open":560,"high":580,"low":560,"close":564.8,"volume":17363},{"date":"2026-08-26","open":560,"high":569,"low":535,"close":540,"volume":22032},{"date":"2026-08-27","open":545,"high":549,"low":515,"close":542.9,"volume":19450},{"date":"2026-08-31","open":540,"high":540,"low":510,"close":510.1,"volume":20729},{"date":"2026-09-01","open":505,"high":525,"low":500,"close":516.9,"volume":12673},{"date":"2026-09-02","open":519,"high":520.9,"low":508.5,"close":519,"volume":7970},{"date":"2026-09-03","open":520,"high":529.9,"low":515,"close":515,"volume":7510},{"date":"2026-09-07","open":515,"high":531,"low":511,"close":526,"volume":9952},{"date":"2026-09-09","open":520,"high":535.7,"low":520,"close":531,"volume":17641},{"date":"2026-09-10","open":531,"high":531,"low":510.1,"close":515,"volume":14558},{"date":"2026-09-11","open":500,"high":523,"low":500,"close":520,"volume":7032},{"date":"2026-09-14","open":520,"high":532.8,"low":519.2,"close":523,"volume":10121},{"date":"2026-09-15","open":549,"high":551,"low":525,"close":538,"volume":30027},{"date":"2026-09-16","open":535,"high":538,"low":520,"close":525,"volume":18561},{"date":"2026-09-17","open":526,"high":535,"low":521.6,"close":528.5,"volume":6981},{"date":"2026-09-18","open":525,"high":535,"low":524,"close":529.9,"volume":16791},{"date":"2026-09-22","open":524,"high":537,"low":522.1,"close":525.5,"volume":8155},{"date":"2026-09-23","open":499.3,"high":559,"low":499.3,"close":511,"volume":22600},{"date":"2026-09-24","open":536.5,"high":536.5,"low":510,"close":514,"volume":12902},{"date":"2026-09-28","open":510,"high":521.1,"low":505,"close":508,"volume":9014},{"date":"2026-09-29","open":505,"high":511,"low":500.1,"close":502,"volume":9423},{"date":"2026-09-30","open":515,"high":515,"low":500,"close":500.3,"volume":8586},{"date":"2026-10-01","open":500,"high":502,"low":486.3,"close":486.3,"volume":17784},{"date":"2026-10-02","open":490,"high":505,"low":486,"close":489.2,"volume":10011},{"date":"2026-10-05","open":486,"high":486,"low":471,"close":476.9,"volume":15870},{"date":"2026-10-06","open":477,"high":479.9,"low":463.3,"close":464,"volume":15595},{"date":"2026-10-07","open":456,"high":470,"low":456,"close":468,"volume":7009},{"date":"2026-10-08","open":468,"high":468,"low":456.2,"close":458,"volume":5594},{"date":"2026-10-09","open":460,"high":469,"low":451.3,"close":464.9,"volume":10589},{"date":"2026-10-12","open":464.9,"high":493,"low":460.9,"close":487,"volume":22622},{"date":"2026-10-13","open":488,"high":489,"low":475.2,"close":479.5,"volume":5997},{"date":"2026-10-14","open":468,"high":477.8,"low":468,"close":475,"volume":3865},{"date":"2026-10-15","open":475,"high":475,"low":461.1,"close":468,"volume":12076},{"date":"2026-10-16","open":470,"high":475,"low":461.3,"close":465,"volume":5558}]}