{"symbol":"ENL","name":"Emerging Nepal 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/ENL","asOf":"2026-10-16","days":250,"bars":[{"date":"2025-09-03","open":1020,"high":1040,"low":995,"close":995.53,"volume":914},{"date":"2025-09-04","open":976,"high":980,"low":940.9,"close":966.66,"volume":4642},{"date":"2025-09-07","open":985,"high":985,"low":952,"close":969.7,"volume":651},{"date":"2025-09-08","open":989,"high":989,"low":941.1,"close":970.58,"volume":1230},{"date":"2025-09-21","open":980,"high":1009,"low":960,"close":980.57,"volume":1225},{"date":"2025-09-23","open":962,"high":1000,"low":961.1,"close":998,"volume":1483},{"date":"2025-09-24","open":998,"high":1008,"low":978.3,"close":990,"volume":300},{"date":"2025-09-25","open":1000,"high":1000,"low":975.1,"close":990,"volume":791},{"date":"2025-09-28","open":990,"high":990,"low":960.2,"close":982,"volume":1017},{"date":"2025-10-07","open":970,"high":970,"low":955,"close":970,"volume":1445},{"date":"2025-10-08","open":950.6,"high":988,"low":931.7,"close":984,"volume":1316},{"date":"2025-10-09","open":990,"high":1021,"low":926.8,"close":960,"volume":3852},{"date":"2025-10-12","open":975,"high":975,"low":866,"close":887.9,"volume":4971},{"date":"2025-10-13","open":889,"high":976,"low":870,"close":976,"volume":2861},{"date":"2025-10-14","open":995.5,"high":995.5,"low":917,"close":950,"volume":1925},{"date":"2025-10-15","open":960,"high":960,"low":898.9,"close":914,"volume":600},{"date":"2025-10-16","open":932,"high":950,"low":885,"close":894.8,"volume":1535},{"date":"2025-10-19","open":890,"high":930,"low":881,"close":930,"volume":1176},{"date":"2025-10-26","open":911.4,"high":912,"low":894.5,"close":908.1,"volume":453},{"date":"2025-10-28","open":899,"high":935,"low":899,"close":930,"volume":2410},{"date":"2025-10-29","open":915,"high":933,"low":915,"close":930,"volume":945},{"date":"2025-10-30","open":913,"high":948,"low":901,"close":930,"volume":943},{"date":"2025-11-02","open":925,"high":943,"low":920,"close":925,"volume":3019},{"date":"2025-11-03","open":923,"high":945,"low":918,"close":930,"volume":1319},{"date":"2025-11-04","open":921,"high":940,"low":906.5,"close":909,"volume":1539},{"date":"2025-11-05","open":901,"high":919,"low":900,"close":919,"volume":429},{"date":"2025-11-06","open":920,"high":920,"low":902,"close":902,"volume":1332},{"date":"2025-11-09","open":890,"high":918,"low":872.2,"close":892,"volume":3491},{"date":"2025-11-10","open":909.8,"high":909.8,"low":885,"close":896.9,"volume":1237},{"date":"2025-11-11","open":885.5,"high":903.2,"low":885.5,"close":898,"volume":669},{"date":"2025-11-12","open":881.1,"high":897.6,"low":881.1,"close":890,"volume":925},{"date":"2025-11-13","open":876.5,"high":904,"low":876.5,"close":902.8,"volume":446},{"date":"2025-11-16","open":886.1,"high":894,"low":886,"close":894,"volume":230},{"date":"2025-11-17","open":908,"high":908,"low":880,"close":890,"volume":488},{"date":"2025-11-18","open":882.2,"high":915,"low":882.2,"close":908.9,"volume":535},{"date":"2025-11-19","open":908.9,"high":908.9,"low":885,"close":886,"volume":558},{"date":"2025-11-20","open":890,"high":894,"low":885.1,"close":893,"volume":922},{"date":"2025-11-23","open":895,"high":912,"low":895,"close":910,"volume":1016},{"date":"2025-11-24","open":909,"high":928,"low":901,"close":927,"volume":1866},{"date":"2025-11-25","open":911,"high":920,"low":910.1,"close":911.1,"volume":508},{"date":"2025-11-26","open":911,"high":939,"low":908,"close":921.3,"volume":2371},{"date":"2025-11-27","open":915,"high":945,"low":915,"close":944.8,"volume":5962},{"date":"2025-11-30","open":940,"high":958,"low":908,"close":928.2,"volume":912},{"date":"2025-12-01","open":910,"high":933.3,"low":910,"close":925,"volume":843},{"date":"2025-12-02","open":920,"high":934,"low":905,"close":934,"volume":885},{"date":"2025-12-03","open":945,"high":945,"low":916.1,"close":937,"volume":453},{"date":"2025-12-07","open":938,"high":938,"low":867.1,"close":922,"volume":1250},{"date":"2025-12-08","open":906,"high":929.8,"low":900,"close":910.1,"volume":1131},{"date":"2025-12-09","open":900.9,"high":921,"low":900.6,"close":918,"volume":402},{"date":"2025-12-10","open":934.2,"high":934.2,"low":907,"close":918,"volume":669},{"date":"2025-12-11","open":931.9,"high":931.9,"low":900.1,"close":904,"volume":430},{"date":"2025-12-14","open":910,"high":920,"low":893.1,"close":905,"volume":1757},{"date":"2025-12-15","open":887.1,"high":902,"low":887.1,"close":898,"volume":2034},{"date":"2025-12-16","open":910,"high":915,"low":875.2,"close":895,"volume":2535},{"date":"2025-12-17","open":910,"high":910,"low":882.4,"close":897,"volume":486},{"date":"2025-12-18","open":885,"high":900,"low":880.1,"close":896,"volume":1174},{"date":"2025-12-21","open":880.1,"high":896,"low":874,"close":894,"volume":1538},{"date":"2025-12-22","open":877,"high":887,"low":877,"close":887,"volume":153},{"date":"2025-12-23","open":885,"high":892.6,"low":872.5,"close":887,"volume":193},{"date":"2025-12-24","open":875,"high":890,"low":871.1,"close":890,"volume":228},{"date":"2025-12-28","open":897.7,"high":908,"low":886.2,"close":902,"volume":580},{"date":"2025-12-29","open":888,"high":905,"low":888,"close":903.5,"volume":1144},{"date":"2025-12-31","open":886,"high":914,"low":886,"close":900,"volume":1396},{"date":"2026-01-01","open":900,"high":900,"low":886,"close":900,"volume":80},{"date":"2026-01-04","open":885,"high":922,"low":882,"close":905,"volume":1051},{"date":"2026-01-05","open":887,"high":918,"low":887,"close":905,"volume":2473},{"date":"2026-01-06","open":919,"high":938,"low":905.2,"close":914.9,"volume":937},{"date":"2026-01-07","open":900,"high":905,"low":888,"close":903,"volume":2342},{"date":"2026-01-08","open":890,"high":903,"low":886,"close":903,"volume":1070},{"date":"2026-01-12","open":885.5,"high":900,"low":885.5,"close":900,"volume":341},{"date":"2026-01-13","open":915,"high":915,"low":892,"close":892.2,"volume":790},{"date":"2026-01-14","open":890,"high":901.1,"low":890,"close":901,"volume":688},{"date":"2026-01-18","open":905,"high":916,"low":900.1,"close":915,"volume":532},{"date":"2026-01-20","open":900.1,"high":936.3,"low":900.1,"close":921,"volume":6581},{"date":"2026-01-21","open":917.3,"high":929.9,"low":905.2,"close":910.3,"volume":3030},{"date":"2026-01-22","open":901.2,"high":917,"low":901.2,"close":917,"volume":3635},{"date":"2026-01-25","open":918,"high":993,"low":915,"close":992,"volume":6044},{"date":"2026-01-26","open":973,"high":990,"low":952.8,"close":979,"volume":5301},{"date":"2026-01-27","open":961,"high":978,"low":945,"close":945,"volume":4153},{"date":"2026-01-28","open":932.1,"high":940,"low":920,"close":938,"volume":4301},{"date":"2026-01-29","open":956.5,"high":956.5,"low":925.1,"close":950,"volume":3279},{"date":"2026-02-01","open":968.9,"high":968.9,"low":920,"close":935,"volume":2005},{"date":"2026-02-02","open":953,"high":953,"low":915,"close":915,"volume":1626},{"date":"2026-02-03","open":910.1,"high":933,"low":910,"close":924,"volume":549},{"date":"2026-02-04","open":941,"high":941.5,"low":915.1,"close":915.1,"volume":1497},{"date":"2026-02-05","open":933,"high":952,"low":919.6,"close":919.6,"volume":1894},{"date":"2026-02-08","open":908,"high":989.3,"low":908,"close":940,"volume":4694},{"date":"2026-02-09","open":925,"high":935,"low":925,"close":929.9,"volume":820},{"date":"2026-02-10","open":920,"high":928.7,"low":915,"close":923,"volume":3868},{"date":"2026-02-11","open":913.1,"high":938,"low":912,"close":928,"volume":560},{"date":"2026-02-12","open":946.4,"high":946.4,"low":915,"close":932.7,"volume":1244},{"date":"2026-02-16","open":921,"high":930,"low":921,"close":927.8,"volume":1682},{"date":"2026-02-17","open":910.8,"high":917,"low":900.5,"close":917,"volume":1691},{"date":"2026-02-22","open":902,"high":917.9,"low":890,"close":898.5,"volume":973},{"date":"2026-02-23","open":905,"high":908,"low":890.3,"close":900,"volume":1102},{"date":"2026-02-24","open":915.6,"high":918,"low":890,"close":903,"volume":1450},{"date":"2026-02-25","open":918,"high":918,"low":894.5,"close":910,"volume":408},{"date":"2026-02-26","open":908,"high":916.6,"low":881.1,"close":914,"volume":1099},{"date":"2026-03-01","open":900,"high":918,"low":900,"close":906.5,"volume":708},{"date":"2026-03-03","open":922,"high":935,"low":912.9,"close":935,"volume":870},{"date":"2026-03-09","open":953.7,"high":972.7,"low":953.7,"close":955.1,"volume":30},{"date":"2026-03-10","open":974.2,"high":982,"low":925,"close":971.5,"volume":7384},{"date":"2026-03-11","open":975,"high":983.3,"low":956.5,"close":965,"volume":1445},{"date":"2026-03-12","open":946,"high":973,"low":946,"close":950,"volume":1596},{"date":"2026-03-15","open":950,"high":950,"low":933.2,"close":936,"volume":575},{"date":"2026-03-16","open":926.2,"high":936,"low":926.2,"close":935,"volume":1190},{"date":"2026-03-17","open":918,"high":931,"low":918,"close":929,"volume":1710},{"date":"2026-03-19","open":920.2,"high":967,"low":920.2,"close":959.7,"volume":3681},{"date":"2026-03-22","open":950,"high":995,"low":950,"close":976,"volume":5256},{"date":"2026-03-23","open":967,"high":993,"low":967,"close":975,"volume":3185},{"date":"2026-03-24","open":975.1,"high":977,"low":968,"close":973,"volume":3011},{"date":"2026-03-25","open":954.2,"high":986.9,"low":950,"close":974,"volume":3138},{"date":"2026-03-26","open":954.6,"high":969,"low":941.1,"close":969,"volume":1735},{"date":"2026-03-29","open":956,"high":956.8,"low":943,"close":950,"volume":1212},{"date":"2026-03-30","open":931,"high":936,"low":920,"close":920,"volume":2280},{"date":"2026-03-31","open":902.1,"high":922,"low":900,"close":920,"volume":1515},{"date":"2026-04-01","open":903.1,"high":921,"low":902.2,"close":910,"volume":1741},{"date":"2026-04-02","open":892.2,"high":909,"low":892.1,"close":909,"volume":703},{"date":"2026-04-05","open":890.9,"high":890.9,"low":852.6,"close":869.5,"volume":3577},{"date":"2026-04-06","open":884,"high":896,"low":880,"close":886,"volume":964},{"date":"2026-04-07","open":885.1,"high":890,"low":870.3,"close":874,"volume":1394},{"date":"2026-04-08","open":888,"high":895,"low":876.1,"close":895,"volume":910},{"date":"2026-04-09","open":911,"high":923,"low":895,"close":923,"volume":712},{"date":"2026-04-10","open":910,"high":910,"low":904.6,"close":905,"volume":1781},{"date":"2026-04-13","open":900,"high":905,"low":890,"close":905,"volume":1196},{"date":"2026-04-15","open":922,"high":922,"low":905,"close":914.5,"volume":395},{"date":"2026-04-16","open":900,"high":905.5,"low":895,"close":905.5,"volume":885},{"date":"2026-04-17","open":900,"high":900,"low":873,"close":873,"volume":1776},{"date":"2026-04-20","open":869.5,"high":911,"low":869.5,"close":905,"volume":2771},{"date":"2026-04-21","open":905,"high":930,"low":896.1,"close":897,"volume":2444},{"date":"2026-04-22","open":898,"high":916.8,"low":880.6,"close":916.8,"volume":395},{"date":"2026-04-23","open":890,"high":900,"low":890,"close":900,"volume":870},{"date":"2026-04-24","open":873.2,"high":899,"low":873.2,"close":898,"volume":490},{"date":"2026-04-27","open":898,"high":900,"low":885,"close":898,"volume":350},{"date":"2026-04-28","open":898,"high":905,"low":890,"close":895,"volume":658},{"date":"2026-04-29","open":895,"high":890,"low":870,"close":890,"volume":884},{"date":"2026-04-30","open":872,"high":899.9,"low":872,"close":899.8,"volume":111},{"date":"2026-05-04","open":873,"high":889,"low":873,"close":884,"volume":1290},{"date":"2026-05-05","open":901,"high":901,"low":875,"close":894,"volume":1221},{"date":"2026-05-06","open":920,"high":920,"low":869,"close":895,"volume":274},{"date":"2026-05-07","open":890,"high":890,"low":875,"close":889,"volume":1459},{"date":"2026-05-08","open":874,"high":895,"low":870,"close":885,"volume":352},{"date":"2026-05-11","open":890,"high":912,"low":886,"close":910,"volume":1590},{"date":"2026-05-12","open":924,"high":924,"low":885,"close":898.9,"volume":636},{"date":"2026-05-13","open":904.9,"high":904.9,"low":890,"close":895,"volume":40},{"date":"2026-05-14","open":895,"high":920,"low":877,"close":880,"volume":179},{"date":"2026-05-15","open":870,"high":920,"low":844,"close":890,"volume":3111},{"date":"2026-05-18","open":870.1,"high":896,"low":844.1,"close":890,"volume":1516},{"date":"2026-05-19","open":890,"high":890,"low":870,"close":870,"volume":299},{"date":"2026-05-20","open":913,"high":913,"low":884,"close":895,"volume":240},{"date":"2026-05-21","open":939,"high":939,"low":885,"close":899,"volume":400},{"date":"2026-05-22","open":914,"high":914,"low":887,"close":898,"volume":370},{"date":"2026-05-25","open":912.3,"high":912.3,"low":887.2,"close":902,"volume":653},{"date":"2026-05-26","open":881.2,"high":899.9,"low":881.2,"close":899.9,"volume":115},{"date":"2026-05-27","open":855,"high":900,"low":855,"close":894,"volume":891},{"date":"2026-06-01","open":910,"high":910,"low":860,"close":895,"volume":1252},{"date":"2026-06-02","open":895,"high":900,"low":872,"close":890.6,"volume":1200},{"date":"2026-06-03","open":871.5,"high":878.5,"low":870,"close":870,"volume":2350},{"date":"2026-06-04","open":894,"high":894,"low":870.1,"close":884.6,"volume":987},{"date":"2026-06-05","open":891,"high":894,"low":861.3,"close":880,"volume":795},{"date":"2026-06-08","open":870,"high":880,"low":870,"close":878.6,"volume":406},{"date":"2026-06-09","open":880,"high":880,"low":861.1,"close":879.9,"volume":551},{"date":"2026-06-10","open":861.2,"high":875,"low":861.2,"close":875,"volume":796},{"date":"2026-06-11","open":917,"high":917,"low":865,"close":875,"volume":1567},{"date":"2026-06-12","open":856.1,"high":880,"low":856.1,"close":880,"volume":288},{"date":"2026-06-15","open":856.5,"high":874,"low":856.5,"close":873.6,"volume":334},{"date":"2026-06-16","open":873,"high":876.5,"low":860,"close":876.5,"volume":600},{"date":"2026-06-17","open":870,"high":878.7,"low":857.2,"close":878.7,"volume":321},{"date":"2026-06-18","open":865,"high":878,"low":865,"close":874.6,"volume":319},{"date":"2026-06-19","open":860,"high":873.6,"low":860,"close":873.6,"volume":315},{"date":"2026-06-22","open":865,"high":870,"low":858,"close":869,"volume":629},{"date":"2026-06-23","open":855,"high":867.5,"low":855,"close":864.4,"volume":336},{"date":"2026-06-24","open":864,"high":864,"low":845.4,"close":849,"volume":480},{"date":"2026-06-25","open":824,"high":870,"low":801.1,"close":847,"volume":2357},{"date":"2026-06-26","open":826,"high":847,"low":822,"close":846.5,"volume":293},{"date":"2026-06-29","open":824,"high":843.9,"low":824,"close":843.9,"volume":60},{"date":"2026-06-30","open":830,"high":830,"low":820,"close":820,"volume":230},{"date":"2026-07-01","open":810,"high":844,"low":810,"close":819.2,"volume":154},{"date":"2026-07-02","open":815,"high":831,"low":801,"close":831,"volume":590},{"date":"2026-07-03","open":845,"high":845,"low":820,"close":838,"volume":465},{"date":"2026-07-06","open":820,"high":828,"low":811,"close":828,"volume":440},{"date":"2026-07-07","open":850,"high":850,"low":803.6,"close":820,"volume":869},{"date":"2026-07-08","open":840,"high":840,"low":790,"close":823,"volume":2109},{"date":"2026-07-09","open":800.2,"high":820,"low":777,"close":800.1,"volume":780},{"date":"2026-07-10","open":785,"high":800,"low":784,"close":800,"volume":566},{"date":"2026-07-13","open":776,"high":790,"low":770,"close":784,"volume":185},{"date":"2026-07-14","open":800,"high":800,"low":762,"close":762,"volume":1295},{"date":"2026-07-15","open":784.6,"high":799.6,"low":784.6,"close":795,"volume":480},{"date":"2026-07-16","open":817,"high":817,"low":770,"close":805,"volume":764},{"date":"2026-07-17","open":827,"high":848,"low":802.3,"close":848,"volume":828},{"date":"2026-07-20","open":858,"high":858,"low":824,"close":851,"volume":541},{"date":"2026-07-21","open":830.1,"high":855,"low":830.1,"close":851.9,"volume":329},{"date":"2026-07-22","open":863,"high":863,"low":820,"close":825,"volume":1366},{"date":"2026-07-23","open":820,"high":834,"low":810,"close":834,"volume":671},{"date":"2026-07-24","open":855,"high":855,"low":828.3,"close":849,"volume":240},{"date":"2026-07-27","open":845,"high":845,"low":824,"close":824,"volume":309},{"date":"2026-07-28","open":801,"high":810,"low":801,"close":805,"volume":340},{"date":"2026-07-29","open":805,"high":806,"low":801,"close":804,"volume":315},{"date":"2026-07-30","open":814,"high":814,"low":796,"close":806,"volume":410},{"date":"2026-07-31","open":795.1,"high":814.5,"low":795.1,"close":814.5,"volume":330},{"date":"2026-08-03","open":805,"high":824,"low":798.4,"close":813,"volume":672},{"date":"2026-08-04","open":805,"high":815,"low":800,"close":810,"volume":210},{"date":"2026-08-05","open":812,"high":812,"low":796,"close":803.9,"volume":290},{"date":"2026-08-06","open":815,"high":815,"low":785.7,"close":791,"volume":580},{"date":"2026-08-07","open":791,"high":800,"low":785.1,"close":799.9,"volume":160},{"date":"2026-08-10","open":786,"high":797.9,"low":786,"close":797.9,"volume":451},{"date":"2026-08-11","open":782,"high":803,"low":782,"close":803,"volume":70},{"date":"2026-08-12","open":800,"high":848.7,"low":782.1,"close":847,"volume":1388},{"date":"2026-08-13","open":821.6,"high":829.9,"low":798,"close":803.7,"volume":320},{"date":"2026-08-14","open":805,"high":823.9,"low":800.1,"close":823.9,"volume":220},{"date":"2026-08-17","open":810,"high":820,"low":805,"close":805,"volume":370},{"date":"2026-08-18","open":819.6,"high":819.6,"low":790,"close":799,"volume":514},{"date":"2026-08-19","open":822,"high":822,"low":781,"close":798,"volume":210},{"date":"2026-08-20","open":798,"high":818.5,"low":790,"close":818.5,"volume":40},{"date":"2026-08-21","open":824.6,"high":840,"low":814.6,"close":820,"volume":345},{"date":"2026-08-24","open":830,"high":830,"low":775,"close":817.9,"volume":915},{"date":"2026-08-25","open":833.9,"high":833.9,"low":833.9,"close":833.9,"volume":10},{"date":"2026-08-26","open":833.9,"high":833.9,"low":833.9,"close":833.9,"volume":10},{"date":"2026-08-27","open":808.9,"high":810,"low":764,"close":764,"volume":2398},{"date":"2026-08-31","open":765,"high":785,"low":760,"close":784,"volume":730},{"date":"2026-09-01","open":775.5,"high":822,"low":775.5,"close":822,"volume":780},{"date":"2026-09-02","open":820,"high":820,"low":776,"close":817.8,"volume":586},{"date":"2026-09-03","open":797,"high":813.6,"low":783,"close":813.6,"volume":335},{"date":"2026-09-07","open":854,"high":854,"low":691.6,"close":691.6,"volume":16300},{"date":"2026-09-09","open":657.1,"high":661.9,"low":587.9,"close":587.9,"volume":171560},{"date":"2026-09-10","open":600,"high":650,"low":571,"close":620,"volume":32270},{"date":"2026-09-11","open":651,"high":651,"low":578.1,"close":593.9,"volume":30848},{"date":"2026-09-14","open":595,"high":598,"low":570.4,"close":571,"volume":18069},{"date":"2026-09-15","open":580,"high":606,"low":560,"close":574,"volume":49688},{"date":"2026-09-16","open":574,"high":574,"low":548,"close":554,"volume":32485},{"date":"2026-09-17","open":568,"high":568,"low":544,"close":557,"volume":26898},{"date":"2026-09-18","open":557.5,"high":557.8,"low":541,"close":557,"volume":20328},{"date":"2026-09-22","open":584.8,"high":584.8,"low":547,"close":559,"volume":20881},{"date":"2026-09-23","open":531.1,"high":570,"low":531.1,"close":555,"volume":28958},{"date":"2026-09-24","open":555,"high":566.7,"low":550.1,"close":550.6,"volume":16057},{"date":"2026-09-28","open":550.1,"high":552,"low":496,"close":496,"volume":111046},{"date":"2026-09-29","open":471.2,"high":516,"low":471,"close":483,"volume":124498},{"date":"2026-09-30","open":458.9,"high":520,"low":458.9,"close":480,"volume":62449},{"date":"2026-10-01","open":490,"high":521.7,"low":475,"close":517,"volume":154870},{"date":"2026-10-02","open":542,"high":542,"low":497.1,"close":498.3,"volume":70786},{"date":"2026-10-05","open":498.3,"high":500,"low":475.1,"close":485,"volume":47488},{"date":"2026-10-06","open":460.9,"high":500,"low":460.9,"close":500,"volume":29835},{"date":"2026-10-07","open":485,"high":517,"low":485,"close":494.2,"volume":18431},{"date":"2026-10-08","open":485,"high":497.7,"low":484,"close":487,"volume":24433},{"date":"2026-10-09","open":463,"high":499.9,"low":463,"close":486.4,"volume":22557},{"date":"2026-10-12","open":510,"high":510,"low":475,"close":481.9,"volume":25242},{"date":"2026-10-13","open":503,"high":503,"low":473,"close":480,"volume":19024},{"date":"2026-10-14","open":494.4,"high":494.4,"low":470,"close":475,"volume":24877},{"date":"2026-10-15","open":475,"high":479,"low":468.1,"close":474.9,"volume":13062},{"date":"2026-10-16","open":470.1,"high":490,"low":470.1,"close":484.9,"volume":31141}]}