{"symbol":"DHEL","name":"Daramkhola hydro Energy 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/DHEL","asOf":"2026-10-16","days":224,"bars":[{"date":"2025-11-06","open":402.2,"high":442.4,"low":402.2,"close":442.4,"volume":460},{"date":"2025-11-09","open":451,"high":486.6,"low":451,"close":486.6,"volume":970},{"date":"2025-11-10","open":491.2,"high":535.2,"low":491.2,"close":535.2,"volume":3280},{"date":"2025-11-11","open":545.8,"high":588.7,"low":545.8,"close":572,"volume":149771},{"date":"2025-11-12","open":580,"high":580,"low":520,"close":522.1,"volume":123835},{"date":"2025-11-13","open":520,"high":574,"low":502,"close":558,"volume":56540},{"date":"2025-11-16","open":558,"high":558,"low":523,"close":524,"volume":55621},{"date":"2025-11-17","open":534.4,"high":554,"low":510,"close":539,"volume":60615},{"date":"2025-11-18","open":545.8,"high":555,"low":538.1,"close":541.1,"volume":44476},{"date":"2025-11-19","open":551.9,"high":595.2,"low":537,"close":595.2,"volume":122135},{"date":"2025-11-20","open":600,"high":619,"low":561,"close":566,"volume":93546},{"date":"2025-11-23","open":555,"high":572,"low":555,"close":556,"volume":66360},{"date":"2025-11-24","open":556,"high":568,"low":551,"close":553,"volume":60367},{"date":"2025-11-25","open":550,"high":591,"low":548.1,"close":591,"volume":62170},{"date":"2025-11-26","open":591,"high":595,"low":571,"close":571,"volume":59458},{"date":"2025-11-27","open":571,"high":583,"low":566.1,"close":574,"volume":50931},{"date":"2025-11-30","open":566.2,"high":579,"low":560,"close":564,"volume":53028},{"date":"2025-12-01","open":561,"high":572.3,"low":553.1,"close":569.3,"volume":29522},{"date":"2025-12-02","open":578,"high":617,"low":561.1,"close":605,"volume":101883},{"date":"2025-12-03","open":607,"high":640,"low":605.2,"close":622.3,"volume":105304},{"date":"2025-12-07","open":630,"high":630,"low":587.3,"close":590,"volume":76902},{"date":"2025-12-08","open":586,"high":600,"low":580.2,"close":588,"volume":53314},{"date":"2025-12-09","open":576.3,"high":609.9,"low":576.3,"close":600,"volume":54340},{"date":"2025-12-10","open":591.1,"high":607,"low":584,"close":586,"volume":59011},{"date":"2025-12-11","open":585,"high":599,"low":580,"close":585,"volume":40600},{"date":"2025-12-14","open":583,"high":590,"low":570,"close":572,"volume":38705},{"date":"2025-12-15","open":573.1,"high":579,"low":566,"close":578.9,"volume":33111},{"date":"2025-12-16","open":575,"high":599,"low":575,"close":587,"volume":37183},{"date":"2025-12-17","open":585.1,"high":594.9,"low":576.5,"close":577,"volume":34031},{"date":"2025-12-18","open":565.5,"high":585,"low":565.5,"close":572.5,"volume":38804},{"date":"2025-12-21","open":572,"high":573.9,"low":556,"close":559.2,"volume":34872},{"date":"2025-12-22","open":559,"high":567.9,"low":547,"close":554.9,"volume":37623},{"date":"2025-12-23","open":555,"high":565,"low":546.2,"close":555,"volume":27206},{"date":"2025-12-24","open":555,"high":577,"low":550,"close":554,"volume":20131},{"date":"2025-12-28","open":547,"high":570,"low":547,"close":567.6,"volume":42156},{"date":"2025-12-29","open":567.6,"high":576,"low":555,"close":562,"volume":38260},{"date":"2025-12-31","open":570,"high":576,"low":556,"close":571,"volume":56574},{"date":"2026-01-01","open":568,"high":589.9,"low":560,"close":584.9,"volume":73078},{"date":"2026-01-04","open":584,"high":608,"low":575.1,"close":608,"volume":108114},{"date":"2026-01-05","open":620,"high":666,"low":605,"close":666,"volume":194735},{"date":"2026-01-06","open":675,"high":708,"low":642.1,"close":654,"volume":133901},{"date":"2026-01-07","open":642,"high":664,"low":620,"close":627,"volume":98577},{"date":"2026-01-08","open":615,"high":650,"low":611.1,"close":649.8,"volume":85496},{"date":"2026-01-12","open":662,"high":673.2,"low":639.1,"close":663,"volume":135533},{"date":"2026-01-13","open":650,"high":679.8,"low":650,"close":656,"volume":106947},{"date":"2026-01-14","open":650,"high":679,"low":642,"close":648,"volume":45157},{"date":"2026-01-18","open":645,"high":670.1,"low":641,"close":669,"volume":110938},{"date":"2026-01-20","open":670,"high":680.3,"low":662,"close":665,"volume":81375},{"date":"2026-01-21","open":652,"high":678,"low":652,"close":659,"volume":58017},{"date":"2026-01-22","open":652,"high":700,"low":652,"close":689.9,"volume":118951},{"date":"2026-01-25","open":689,"high":753,"low":689,"close":739.9,"volume":130833},{"date":"2026-01-26","open":739,"high":813.8,"low":717,"close":785,"volume":169437},{"date":"2026-01-27","open":790,"high":860,"low":775,"close":851,"volume":141936},{"date":"2026-01-28","open":834,"high":918.9,"low":794,"close":842,"volume":144499},{"date":"2026-01-29","open":825.2,"high":840,"low":760,"close":763,"volume":128908},{"date":"2026-02-01","open":747.8,"high":777,"low":721,"close":760.9,"volume":74101},{"date":"2026-02-02","open":761,"high":820,"low":761,"close":816,"volume":104728},{"date":"2026-02-03","open":820,"high":877,"low":784,"close":789,"volume":210982},{"date":"2026-02-04","open":789.1,"high":790,"low":755.1,"close":760,"volume":65853},{"date":"2026-02-05","open":744.8,"high":774.7,"low":744.8,"close":758,"volume":49424},{"date":"2026-02-08","open":745,"high":770,"low":740.8,"close":750,"volume":56122},{"date":"2026-02-09","open":735,"high":753,"low":715,"close":730,"volume":43473},{"date":"2026-02-10","open":716,"high":755,"low":716,"close":742,"volume":35517},{"date":"2026-02-11","open":756.8,"high":770,"low":722,"close":742,"volume":21483},{"date":"2026-02-12","open":727.3,"high":739.5,"low":720,"close":721,"volume":47798},{"date":"2026-02-16","open":721,"high":740,"low":712,"close":729,"volume":29374},{"date":"2026-02-17","open":743.5,"high":743.5,"low":698,"close":720,"volume":34915},{"date":"2026-02-22","open":720,"high":729,"low":680,"close":683,"volume":30816},{"date":"2026-02-23","open":680,"high":693,"low":665,"close":680,"volume":36742},{"date":"2026-02-24","open":690,"high":719,"low":673.1,"close":719,"volume":34247},{"date":"2026-02-25","open":719,"high":730,"low":696,"close":730,"volume":35376},{"date":"2026-02-26","open":744.6,"high":744.6,"low":710,"close":729,"volume":30786},{"date":"2026-03-01","open":714.5,"high":730,"low":687,"close":725,"volume":29714},{"date":"2026-03-03","open":724,"high":740,"low":717.1,"close":735.9,"volume":50814},{"date":"2026-03-09","open":750.6,"high":795.9,"low":750.6,"close":795.9,"volume":1360},{"date":"2026-03-10","open":800,"high":810,"low":750,"close":768,"volume":94315},{"date":"2026-03-11","open":768,"high":788,"low":735.3,"close":740,"volume":70389},{"date":"2026-03-12","open":745,"high":813,"low":718.1,"close":810,"volume":136276},{"date":"2026-03-15","open":810,"high":810,"low":729,"close":729,"volume":144193},{"date":"2026-03-16","open":723,"high":725,"low":704.1,"close":710,"volume":64393},{"date":"2026-03-17","open":711,"high":711,"low":695,"close":704,"volume":52110},{"date":"2026-03-19","open":705,"high":717.2,"low":698.1,"close":705.1,"volume":57051},{"date":"2026-03-22","open":705.1,"high":716,"low":701,"close":707,"volume":41639},{"date":"2026-03-23","open":705,"high":719,"low":693,"close":702,"volume":40522},{"date":"2026-03-24","open":703,"high":707.7,"low":698,"close":705,"volume":28442},{"date":"2026-03-25","open":705,"high":727,"low":698,"close":715,"volume":46970},{"date":"2026-03-26","open":715,"high":734,"low":715,"close":732.9,"volume":63123},{"date":"2026-03-29","open":747.4,"high":747.4,"low":703,"close":708,"volume":36728},{"date":"2026-03-30","open":705,"high":711,"low":689,"close":694,"volume":44493},{"date":"2026-03-31","open":690,"high":703.8,"low":671.3,"close":695,"volume":29377},{"date":"2026-04-01","open":695,"high":695,"low":653.1,"close":661,"volume":22369},{"date":"2026-04-02","open":647.8,"high":675,"low":647.8,"close":659.9,"volume":29697},{"date":"2026-04-05","open":659.9,"high":660,"low":594,"close":598,"volume":40562},{"date":"2026-04-06","open":592,"high":634,"low":588,"close":620,"volume":34959},{"date":"2026-04-07","open":625,"high":642,"low":611.4,"close":614,"volume":16836},{"date":"2026-04-08","open":626,"high":657.9,"low":615,"close":655,"volume":52691},{"date":"2026-04-09","open":665,"high":678.3,"low":655,"close":669,"volume":45194},{"date":"2026-04-10","open":680,"high":680,"low":646,"close":656,"volume":32500},{"date":"2026-04-13","open":650,"high":659.9,"low":640,"close":647,"volume":28521},{"date":"2026-04-15","open":655.8,"high":658,"low":640,"close":654,"volume":29123},{"date":"2026-04-16","open":645,"high":653,"low":633.2,"close":635,"volume":24253},{"date":"2026-04-17","open":622.3,"high":647,"low":622.3,"close":635,"volume":14201},{"date":"2026-04-20","open":654,"high":654,"low":620,"close":648.9,"volume":26725},{"date":"2026-04-21","open":681.3,"high":681.3,"low":635,"close":640,"volume":15599},{"date":"2026-04-22","open":625.1,"high":643.7,"low":615,"close":631,"volume":26039},{"date":"2026-04-23","open":631,"high":639.9,"low":618,"close":619.5,"volume":17531},{"date":"2026-04-24","open":618,"high":620,"low":601.2,"close":620,"volume":20088},{"date":"2026-04-27","open":638.6,"high":638.6,"low":615,"close":618.5,"volume":12859},{"date":"2026-04-28","open":618.5,"high":622,"low":605,"close":610,"volume":18721},{"date":"2026-04-29","open":610,"high":618,"low":595,"close":604,"volume":17665},{"date":"2026-04-30","open":634.2,"high":634.2,"low":594,"close":599.3,"volume":20350},{"date":"2026-05-04","open":598.7,"high":602.5,"low":586,"close":586,"volume":12005},{"date":"2026-05-05","open":586,"high":595,"low":576,"close":588,"volume":15537},{"date":"2026-05-06","open":585,"high":600,"low":580,"close":585,"volume":9997},{"date":"2026-05-07","open":579.5,"high":587,"low":576,"close":581.2,"volume":6882},{"date":"2026-05-08","open":584,"high":600,"low":579,"close":599,"volume":15050},{"date":"2026-05-11","open":602,"high":618,"low":602,"close":617.9,"volume":15812},{"date":"2026-05-12","open":617,"high":617,"low":592,"close":597,"volume":12710},{"date":"2026-05-13","open":587,"high":597,"low":587,"close":595,"volume":6354},{"date":"2026-05-14","open":600,"high":609,"low":582,"close":588,"volume":17891},{"date":"2026-05-15","open":585,"high":596.9,"low":585,"close":588,"volume":9090},{"date":"2026-05-18","open":572,"high":607.5,"low":572,"close":603.2,"volume":23069},{"date":"2026-05-19","open":603,"high":629.9,"low":600,"close":625,"volume":40114},{"date":"2026-05-20","open":656.2,"high":656.2,"low":620,"close":642.9,"volume":47897},{"date":"2026-05-21","open":641,"high":648.9,"low":623,"close":630,"volume":23497},{"date":"2026-05-22","open":625,"high":670,"low":624.3,"close":668.1,"volume":110947},{"date":"2026-05-25","open":650,"high":684.9,"low":650,"close":670,"volume":52384},{"date":"2026-05-26","open":670,"high":675,"low":655,"close":660,"volume":26478},{"date":"2026-05-27","open":693,"high":693,"low":639,"close":640,"volume":39042},{"date":"2026-06-01","open":630,"high":654,"low":618.5,"close":623,"volume":36183},{"date":"2026-06-02","open":623,"high":632,"low":617.1,"close":629.9,"volume":21582},{"date":"2026-06-03","open":640,"high":652.8,"low":625,"close":644,"volume":24039},{"date":"2026-06-04","open":644,"high":652,"low":620,"close":630,"volume":17005},{"date":"2026-06-05","open":620,"high":626.5,"low":618,"close":621,"volume":18100},{"date":"2026-06-08","open":621.5,"high":630,"low":606,"close":615,"volume":23642},{"date":"2026-06-09","open":625,"high":625,"low":606.7,"close":619,"volume":15537},{"date":"2026-06-10","open":619,"high":646.8,"low":618,"close":632.9,"volume":26798},{"date":"2026-06-11","open":632.9,"high":650,"low":631.1,"close":635.9,"volume":27967},{"date":"2026-06-12","open":667.6,"high":667.6,"low":625,"close":629,"volume":14215},{"date":"2026-06-15","open":629,"high":635,"low":615.2,"close":619,"volume":9796},{"date":"2026-06-16","open":607,"high":632.2,"low":607,"close":622,"volume":10095},{"date":"2026-06-17","open":622,"high":630,"low":620,"close":620,"volume":7689},{"date":"2026-06-18","open":613.1,"high":623,"low":613.1,"close":622,"volume":7590},{"date":"2026-06-19","open":624,"high":638,"low":609,"close":612,"volume":10475},{"date":"2026-06-22","open":605,"high":628.5,"low":605,"close":615,"volume":6364},{"date":"2026-06-23","open":608,"high":610,"low":600,"close":607.2,"volume":17083},{"date":"2026-06-24","open":595.1,"high":612.9,"low":584.1,"close":598.9,"volume":19213},{"date":"2026-06-25","open":612,"high":612,"low":581,"close":592,"volume":5045},{"date":"2026-06-26","open":586.1,"high":604,"low":586.1,"close":595,"volume":9290},{"date":"2026-06-29","open":624,"high":624,"low":575,"close":582,"volume":10477},{"date":"2026-06-30","open":610,"high":610,"low":567,"close":567,"volume":11477},{"date":"2026-07-01","open":565,"high":592.5,"low":555,"close":585,"volume":9790},{"date":"2026-07-02","open":585,"high":587.4,"low":569.9,"close":577.7,"volume":10885},{"date":"2026-07-03","open":571,"high":607,"low":570.1,"close":594,"volume":17508},{"date":"2026-07-06","open":594,"high":597.4,"low":575,"close":589,"volume":10719},{"date":"2026-07-07","open":573,"high":598,"low":573,"close":592,"volume":19267},{"date":"2026-07-08","open":575,"high":588,"low":571.1,"close":585,"volume":7177},{"date":"2026-07-09","open":568,"high":585,"low":565,"close":573.9,"volume":10667},{"date":"2026-07-10","open":557,"high":584,"low":557,"close":575,"volume":12300},{"date":"2026-07-13","open":560.1,"high":575,"low":560,"close":570,"volume":6557},{"date":"2026-07-14","open":560,"high":572,"low":548,"close":560,"volume":13237},{"date":"2026-07-15","open":569.9,"high":569.9,"low":555.6,"close":560,"volume":8650},{"date":"2026-07-16","open":550,"high":569.1,"low":540.1,"close":540.1,"volume":20078},{"date":"2026-07-17","open":542,"high":572,"low":540.2,"close":572,"volume":26156},{"date":"2026-07-20","open":572,"high":599,"low":563,"close":599,"volume":16294},{"date":"2026-07-21","open":580,"high":605.9,"low":580,"close":600,"volume":29310},{"date":"2026-07-22","open":590,"high":600,"low":585,"close":595,"volume":18488},{"date":"2026-07-23","open":581,"high":601,"low":581,"close":598,"volume":15918},{"date":"2026-07-24","open":600,"high":629.8,"low":600,"close":626,"volume":74284},{"date":"2026-07-27","open":626,"high":630,"low":590,"close":605,"volume":32479},{"date":"2026-07-28","open":605,"high":605,"low":590,"close":597.1,"volume":19944},{"date":"2026-07-29","open":590.2,"high":609,"low":586.2,"close":597,"volume":18392},{"date":"2026-07-30","open":597,"high":597,"low":577.2,"close":580,"volume":27695},{"date":"2026-07-31","open":552.5,"high":590,"low":552.5,"close":587.9,"volume":11475},{"date":"2026-08-03","open":588,"high":600,"low":582,"close":582,"volume":36329},{"date":"2026-08-04","open":575,"high":587,"low":557.8,"close":568.2,"volume":29341},{"date":"2026-08-05","open":569,"high":581,"low":562,"close":581,"volume":17800},{"date":"2026-08-06","open":580,"high":585.9,"low":575,"close":576,"volume":14035},{"date":"2026-08-07","open":575,"high":584.9,"low":566,"close":584.9,"volume":19481},{"date":"2026-08-10","open":561,"high":620,"low":561,"close":620,"volume":73627},{"date":"2026-08-11","open":608.2,"high":626,"low":605.1,"close":615,"volume":29725},{"date":"2026-08-12","open":610,"high":615,"low":599.9,"close":602,"volume":18205},{"date":"2026-08-13","open":598,"high":609.5,"low":590,"close":600,"volume":17918},{"date":"2026-08-14","open":600,"high":602,"low":591,"close":594,"volume":11873},{"date":"2026-08-17","open":604.5,"high":614,"low":591.1,"close":604,"volume":36822},{"date":"2026-08-18","open":620.3,"high":620.3,"low":590,"close":595,"volume":11711},{"date":"2026-08-19","open":592,"high":592,"low":580,"close":584,"volume":11574},{"date":"2026-08-20","open":580,"high":595,"low":575.3,"close":585,"volume":14910},{"date":"2026-08-21","open":585,"high":595,"low":575,"close":579,"volume":15456},{"date":"2026-08-24","open":570.1,"high":578,"low":565,"close":570,"volume":13411},{"date":"2026-08-25","open":570,"high":580,"low":567,"close":574,"volume":6094},{"date":"2026-08-26","open":565.1,"high":565.2,"low":550.1,"close":555,"volume":15773},{"date":"2026-08-27","open":550,"high":565,"low":530,"close":564,"volume":15783},{"date":"2026-08-31","open":547.1,"high":554,"low":542,"close":543,"volume":8446},{"date":"2026-09-01","open":530,"high":560,"low":530,"close":554.9,"volume":7770},{"date":"2026-09-02","open":540.2,"high":566.8,"low":540.1,"close":566.8,"volume":13134},{"date":"2026-09-03","open":550.2,"high":573,"low":550.2,"close":571,"volume":9552},{"date":"2026-09-07","open":556,"high":587,"low":556,"close":577,"volume":15211},{"date":"2026-09-09","open":559.7,"high":576.8,"low":551,"close":559,"volume":13699},{"date":"2026-09-10","open":551,"high":555,"low":543.3,"close":543.3,"volume":9563},{"date":"2026-09-11","open":543.2,"high":559.6,"low":538,"close":556,"volume":6994},{"date":"2026-09-14","open":550.2,"high":574,"low":550.2,"close":570,"volume":20892},{"date":"2026-09-15","open":598,"high":598.5,"low":562,"close":575,"volume":17708},{"date":"2026-09-16","open":580,"high":580,"low":551.3,"close":564,"volume":10670},{"date":"2026-09-17","open":561.8,"high":576,"low":558,"close":565,"volume":9863},{"date":"2026-09-18","open":569.9,"high":572,"low":556.2,"close":571,"volume":28849},{"date":"2026-09-22","open":571,"high":575,"low":559,"close":564,"volume":20693},{"date":"2026-09-23","open":564,"high":565,"low":552,"close":555,"volume":7243},{"date":"2026-09-24","open":570,"high":570,"low":551,"close":554,"volume":4773},{"date":"2026-09-28","open":526.3,"high":554,"low":526.3,"close":535,"volume":25397},{"date":"2026-09-29","open":535,"high":535,"low":520,"close":527,"volume":23351},{"date":"2026-09-30","open":537,"high":537,"low":522,"close":528,"volume":8834},{"date":"2026-10-01","open":524,"high":530,"low":517.4,"close":525,"volume":9508},{"date":"2026-10-02","open":521,"high":529.9,"low":516.2,"close":517,"volume":9243},{"date":"2026-10-05","open":519,"high":525,"low":490,"close":505.3,"volume":14357},{"date":"2026-10-06","open":503,"high":509.1,"low":500,"close":505,"volume":6889},{"date":"2026-10-07","open":493,"high":509.9,"low":493,"close":500,"volume":7777},{"date":"2026-10-08","open":493,"high":504.5,"low":485.1,"close":499,"volume":21012},{"date":"2026-10-09","open":493,"high":508,"low":490,"close":502,"volume":9476},{"date":"2026-10-12","open":502,"high":505,"low":495.1,"close":504,"volume":6165},{"date":"2026-10-13","open":500.1,"high":505,"low":493,"close":505,"volume":6499},{"date":"2026-10-14","open":505,"high":508,"low":490,"close":508,"volume":15475},{"date":"2026-10-15","open":533.4,"high":533.4,"low":493.1,"close":508,"volume":15602},{"date":"2026-10-16","open":505,"high":507.5,"low":499,"close":507,"volume":7688}]}