{"symbol":"HLBSL","name":"Himalayan Laghubitta Bittiya Sanstha 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/HLBSL","asOf":"2026-10-16","days":250,"bars":[{"date":"2025-09-04","open":937.2,"high":971,"low":937.2,"close":943.42,"volume":1950},{"date":"2025-09-07","open":961,"high":966,"low":944.2,"close":955.92,"volume":2096},{"date":"2025-09-08","open":955.92,"high":960,"low":944.1,"close":947.94,"volume":2038},{"date":"2025-09-18","open":937,"high":937,"low":937,"close":937,"volume":10},{"date":"2025-09-21","open":919,"high":965,"low":919,"close":963,"volume":2743},{"date":"2025-09-23","open":976,"high":977,"low":945.7,"close":953,"volume":4685},{"date":"2025-09-24","open":960,"high":979,"low":942.2,"close":969,"volume":3469},{"date":"2025-09-25","open":950,"high":974,"low":950,"close":972,"volume":762},{"date":"2025-09-28","open":985,"high":985,"low":965.3,"close":979.8,"volume":2002},{"date":"2025-10-07","open":968,"high":968,"low":941,"close":958,"volume":5064},{"date":"2025-10-08","open":960,"high":960,"low":925,"close":930,"volume":4607},{"date":"2025-10-09","open":948.6,"high":982,"low":930,"close":930,"volume":3341},{"date":"2025-10-12","open":930,"high":948,"low":876,"close":929.5,"volume":7572},{"date":"2025-10-13","open":911,"high":929,"low":887.1,"close":923,"volume":5243},{"date":"2025-10-14","open":905,"high":923,"low":887.2,"close":900,"volume":3441},{"date":"2025-10-15","open":918,"high":918,"low":884.1,"close":899,"volume":718},{"date":"2025-10-16","open":904.9,"high":905,"low":864,"close":869,"volume":2324},{"date":"2025-10-19","open":885,"high":902.5,"low":867.3,"close":869.1,"volume":1550},{"date":"2025-10-26","open":856,"high":876,"low":837,"close":876,"volume":4348},{"date":"2025-10-28","open":860.1,"high":909,"low":860,"close":909,"volume":1372},{"date":"2025-10-29","open":911.1,"high":911.1,"low":881,"close":881,"volume":1289},{"date":"2025-10-30","open":875,"high":920,"low":875,"close":910,"volume":3465},{"date":"2025-11-02","open":915,"high":930,"low":915,"close":917.1,"volume":2109},{"date":"2025-11-03","open":934,"high":934,"low":903,"close":905,"volume":3675},{"date":"2025-11-04","open":906,"high":906,"low":890,"close":890,"volume":1817},{"date":"2025-11-05","open":895,"high":910,"low":893.5,"close":910,"volume":2463},{"date":"2025-11-06","open":893.1,"high":938.2,"low":892,"close":913.5,"volume":3135},{"date":"2025-11-09","open":901.1,"high":904,"low":890,"close":904,"volume":2986},{"date":"2025-11-10","open":900.1,"high":900.9,"low":883,"close":900.9,"volume":929},{"date":"2025-11-11","open":890,"high":906.8,"low":883,"close":903.9,"volume":1663},{"date":"2025-11-12","open":890,"high":901,"low":888,"close":901,"volume":884},{"date":"2025-11-13","open":883,"high":890,"low":883,"close":885,"volume":196},{"date":"2025-11-16","open":883,"high":883,"low":880,"close":882.5,"volume":573},{"date":"2025-11-17","open":878,"high":895,"low":878,"close":895,"volume":2457},{"date":"2025-11-18","open":895.3,"high":900,"low":895.3,"close":900,"volume":1658},{"date":"2025-11-19","open":909,"high":910,"low":890.2,"close":895,"volume":1025},{"date":"2025-11-20","open":882.5,"high":899.9,"low":882.5,"close":899.6,"volume":1425},{"date":"2025-11-23","open":900,"high":942,"low":900,"close":920,"volume":5605},{"date":"2025-11-24","open":930,"high":942,"low":923.4,"close":937,"volume":1955},{"date":"2025-11-25","open":937,"high":951,"low":925.1,"close":949,"volume":3094},{"date":"2025-11-26","open":949,"high":953,"low":940,"close":953,"volume":3507},{"date":"2025-11-27","open":941,"high":941,"low":934,"close":940,"volume":3140},{"date":"2025-11-30","open":938,"high":950,"low":908,"close":910,"volume":5938},{"date":"2025-12-01","open":921,"high":924,"low":908,"close":921,"volume":1976},{"date":"2025-12-02","open":911.1,"high":930,"low":910,"close":925,"volume":3778},{"date":"2025-12-03","open":908,"high":935,"low":908,"close":912,"volume":2827},{"date":"2025-12-07","open":912,"high":920,"low":903,"close":913,"volume":3196},{"date":"2025-12-08","open":900,"high":918,"low":900,"close":918,"volume":3208},{"date":"2025-12-09","open":905.8,"high":930,"low":905.2,"close":923,"volume":3469},{"date":"2025-12-10","open":922,"high":922,"low":915,"close":915,"volume":2032},{"date":"2025-12-11","open":915,"high":926,"low":906.3,"close":926,"volume":1324},{"date":"2025-12-14","open":915,"high":920,"low":911.1,"close":920,"volume":399},{"date":"2025-12-15","open":910.2,"high":930,"low":908,"close":915.3,"volume":6262},{"date":"2025-12-16","open":925,"high":952,"low":919,"close":952,"volume":6166},{"date":"2025-12-17","open":945,"high":949.5,"low":932.1,"close":940,"volume":500},{"date":"2025-12-18","open":930,"high":930,"low":925.1,"close":925.1,"volume":757},{"date":"2025-12-21","open":925.1,"high":927,"low":915.3,"close":927,"volume":210},{"date":"2025-12-22","open":915,"high":929,"low":909,"close":928,"volume":1275},{"date":"2025-12-23","open":910,"high":928,"low":910,"close":927,"volume":1701},{"date":"2025-12-24","open":911.1,"high":929.5,"low":911.1,"close":917.4,"volume":2342},{"date":"2025-12-28","open":917.4,"high":933,"low":917.4,"close":925,"volume":2425},{"date":"2025-12-29","open":940,"high":940,"low":917.5,"close":929,"volume":3581},{"date":"2025-12-31","open":934.9,"high":944.5,"low":923.1,"close":944,"volume":2305},{"date":"2026-01-01","open":935,"high":938,"low":926.8,"close":930,"volume":4909},{"date":"2026-01-04","open":875,"high":877,"low":870,"close":875,"volume":1861},{"date":"2026-01-05","open":889.9,"high":889.9,"low":868,"close":887.5,"volume":3489},{"date":"2026-01-06","open":905,"high":905,"low":876,"close":881,"volume":1887},{"date":"2026-01-07","open":881,"high":900,"low":881,"close":900,"volume":1986},{"date":"2026-01-08","open":900,"high":903,"low":886,"close":902.7,"volume":648},{"date":"2026-01-12","open":888.1,"high":943,"low":888.1,"close":900,"volume":4260},{"date":"2026-01-13","open":886,"high":905,"low":886,"close":893.5,"volume":1154},{"date":"2026-01-14","open":884,"high":888.2,"low":884,"close":888.1,"volume":523},{"date":"2026-01-18","open":900,"high":914.5,"low":900,"close":913,"volume":2485},{"date":"2026-01-20","open":906,"high":940,"low":906,"close":932,"volume":2569},{"date":"2026-01-21","open":940,"high":940,"low":913.5,"close":913.7,"volume":2026},{"date":"2026-01-22","open":910,"high":922,"low":910,"close":915,"volume":845},{"date":"2026-01-25","open":933.3,"high":939.8,"low":922,"close":939.4,"volume":3686},{"date":"2026-01-26","open":940,"high":943,"low":926.2,"close":938.9,"volume":4832},{"date":"2026-01-27","open":922.1,"high":935,"low":922,"close":925,"volume":4918},{"date":"2026-01-28","open":925,"high":938,"low":921.5,"close":921.5,"volume":4115},{"date":"2026-01-29","open":929,"high":929,"low":916,"close":918.1,"volume":3120},{"date":"2026-02-01","open":907,"high":915,"low":907,"close":914,"volume":3871},{"date":"2026-02-02","open":930,"high":932,"low":916.4,"close":918,"volume":2290},{"date":"2026-02-03","open":905,"high":923.9,"low":905,"close":923.9,"volume":2111},{"date":"2026-02-04","open":906.5,"high":925,"low":906.5,"close":920,"volume":1855},{"date":"2026-02-05","open":930,"high":930,"low":915.5,"close":930,"volume":1752},{"date":"2026-02-08","open":930,"high":940,"low":906,"close":910,"volume":4485},{"date":"2026-02-09","open":910,"high":910,"low":900.1,"close":910,"volume":5301},{"date":"2026-02-10","open":910,"high":910,"low":896.2,"close":909,"volume":2082},{"date":"2026-02-11","open":925.9,"high":925.9,"low":891.2,"close":905,"volume":1076},{"date":"2026-02-12","open":900,"high":909,"low":892.4,"close":905,"volume":2234},{"date":"2026-02-16","open":905,"high":905,"low":900,"close":901,"volume":198},{"date":"2026-02-17","open":892.5,"high":937.3,"low":892.5,"close":905.1,"volume":9740},{"date":"2026-02-22","open":900.7,"high":911.5,"low":900.5,"close":911,"volume":1674},{"date":"2026-02-23","open":893,"high":919.9,"low":893,"close":904,"volume":2051},{"date":"2026-02-24","open":904,"high":915,"low":903,"close":915,"volume":2835},{"date":"2026-02-25","open":901.3,"high":929,"low":901.3,"close":908.1,"volume":803},{"date":"2026-02-26","open":905,"high":920,"low":905,"close":920,"volume":1708},{"date":"2026-03-01","open":918,"high":920,"low":903.3,"close":920,"volume":3087},{"date":"2026-03-03","open":930,"high":930,"low":911.4,"close":930,"volume":1852},{"date":"2026-03-09","open":948.6,"high":948.6,"low":948.6,"close":948.6,"volume":10},{"date":"2026-03-10","open":967.5,"high":970,"low":930,"close":950,"volume":9030},{"date":"2026-03-11","open":941,"high":950,"low":931,"close":944,"volume":3163},{"date":"2026-03-12","open":944,"high":953.9,"low":929,"close":950,"volume":33591},{"date":"2026-03-15","open":955,"high":955,"low":935,"close":940.1,"volume":6338},{"date":"2026-03-16","open":941,"high":950,"low":930.2,"close":946,"volume":2732},{"date":"2026-03-17","open":930.2,"high":947.5,"low":930.2,"close":947.5,"volume":1552},{"date":"2026-03-19","open":949.5,"high":955,"low":931.2,"close":950,"volume":3859},{"date":"2026-03-22","open":960,"high":998.9,"low":955.2,"close":970.1,"volume":14686},{"date":"2026-03-23","open":989.5,"high":998,"low":970,"close":987,"volume":17932},{"date":"2026-03-24","open":970,"high":1005,"low":970,"close":994,"volume":3239},{"date":"2026-03-25","open":994,"high":994,"low":959.6,"close":960,"volume":15125},{"date":"2026-03-26","open":947.6,"high":979.2,"low":947.6,"close":968,"volume":3394},{"date":"2026-03-29","open":985,"high":985,"low":938,"close":938,"volume":7419},{"date":"2026-03-30","open":921,"high":956,"low":910,"close":930,"volume":9185},{"date":"2026-03-31","open":916,"high":944.6,"low":915.5,"close":940,"volume":2777},{"date":"2026-04-01","open":928,"high":938.1,"low":910,"close":920,"volume":4471},{"date":"2026-04-02","open":918.5,"high":925,"low":907.1,"close":923,"volume":1128},{"date":"2026-04-05","open":904.6,"high":912,"low":885,"close":897,"volume":13238},{"date":"2026-04-06","open":914.9,"high":914.9,"low":885,"close":902,"volume":4396},{"date":"2026-04-07","open":905,"high":919.8,"low":895,"close":899,"volume":824},{"date":"2026-04-08","open":899,"high":919,"low":899,"close":919,"volume":3265},{"date":"2026-04-09","open":932,"high":936,"low":906,"close":933,"volume":1438},{"date":"2026-04-10","open":918,"high":929,"low":900,"close":925,"volume":1733},{"date":"2026-04-13","open":935,"high":936,"low":909,"close":924.9,"volume":3692},{"date":"2026-04-15","open":920,"high":943,"low":912.1,"close":914,"volume":1153},{"date":"2026-04-16","open":923,"high":923,"low":906.1,"close":918,"volume":2591},{"date":"2026-04-17","open":900.4,"high":918,"low":900,"close":915,"volume":1398},{"date":"2026-04-20","open":897.2,"high":905,"low":893.5,"close":900,"volume":1156},{"date":"2026-04-21","open":877,"high":903,"low":877,"close":903,"volume":1316},{"date":"2026-04-22","open":881,"high":910,"low":868,"close":910,"volume":3998},{"date":"2026-04-23","open":920,"high":920,"low":885.2,"close":907,"volume":485},{"date":"2026-04-24","open":907,"high":900,"low":884.1,"close":900,"volume":477},{"date":"2026-04-27","open":900,"high":923.9,"low":873,"close":880.3,"volume":3555},{"date":"2026-04-28","open":880.3,"high":881,"low":878.2,"close":880.3,"volume":716},{"date":"2026-04-29","open":880.3,"high":880,"low":870.1,"close":876.1,"volume":944},{"date":"2026-04-30","open":900,"high":900,"low":873,"close":889,"volume":762},{"date":"2026-05-04","open":870,"high":898,"low":870,"close":898,"volume":1097},{"date":"2026-05-05","open":871.5,"high":900,"low":871.5,"close":900,"volume":1713},{"date":"2026-05-06","open":900,"high":908,"low":895,"close":895,"volume":320},{"date":"2026-05-07","open":872.6,"high":898,"low":872.3,"close":890,"volume":496},{"date":"2026-05-08","open":872.2,"high":899.8,"low":872.2,"close":899.8,"volume":1134},{"date":"2026-05-11","open":904,"high":908,"low":895.1,"close":907,"volume":738},{"date":"2026-05-12","open":911,"high":911,"low":886.7,"close":904,"volume":1095},{"date":"2026-05-13","open":883,"high":900,"low":880,"close":890,"volume":1284},{"date":"2026-05-14","open":870,"high":896,"low":870,"close":890,"volume":895},{"date":"2026-05-15","open":880.2,"high":892,"low":880.2,"close":890,"volume":1472},{"date":"2026-05-18","open":890,"high":890,"low":877.1,"close":877.3,"volume":596},{"date":"2026-05-19","open":877.3,"high":877.3,"low":873,"close":873.5,"volume":978},{"date":"2026-05-20","open":873.5,"high":894,"low":873.5,"close":894,"volume":136},{"date":"2026-05-21","open":894,"high":894,"low":880,"close":880,"volume":1115},{"date":"2026-05-22","open":877.2,"high":898,"low":877.2,"close":898,"volume":396},{"date":"2026-05-25","open":910,"high":920,"low":893,"close":905,"volume":632},{"date":"2026-05-26","open":883.1,"high":887,"low":883.1,"close":887,"volume":146},{"date":"2026-05-27","open":889,"high":903,"low":880,"close":881,"volume":197},{"date":"2026-06-01","open":860,"high":890,"low":857,"close":890,"volume":1248},{"date":"2026-06-02","open":890,"high":901,"low":865,"close":901,"volume":507},{"date":"2026-06-03","open":880,"high":901,"low":878,"close":894.1,"volume":395},{"date":"2026-06-04","open":914,"high":914,"low":887,"close":887,"volume":925},{"date":"2026-06-05","open":887,"high":899.9,"low":883.3,"close":899.9,"volume":125},{"date":"2026-06-08","open":881,"high":890,"low":875.5,"close":890,"volume":1253},{"date":"2026-06-09","open":870.1,"high":894.2,"low":870.1,"close":892.9,"volume":736},{"date":"2026-06-10","open":899,"high":900,"low":881,"close":887,"volume":1100},{"date":"2026-06-11","open":887,"high":887,"low":876,"close":876.1,"volume":3402},{"date":"2026-06-12","open":876.1,"high":876.1,"low":865.1,"close":870,"volume":764},{"date":"2026-06-15","open":851.5,"high":895.9,"low":850.1,"close":895.9,"volume":223},{"date":"2026-06-16","open":895,"high":895,"low":869.2,"close":888,"volume":604},{"date":"2026-06-17","open":888,"high":888.9,"low":876,"close":876.1,"volume":672},{"date":"2026-06-18","open":880,"high":883.9,"low":855,"close":883.9,"volume":630},{"date":"2026-06-19","open":860.1,"high":895,"low":860.1,"close":895,"volume":1409},{"date":"2026-06-22","open":895,"high":895,"low":870,"close":894.5,"volume":224},{"date":"2026-06-23","open":872,"high":890.8,"low":868,"close":880,"volume":1631},{"date":"2026-06-24","open":856,"high":874.9,"low":856,"close":865,"volume":280},{"date":"2026-06-25","open":877,"high":877,"low":865,"close":875,"volume":296},{"date":"2026-06-26","open":884,"high":884.8,"low":860,"close":875,"volume":1808},{"date":"2026-06-29","open":875,"high":875,"low":850.5,"close":874.5,"volume":830},{"date":"2026-06-30","open":849.1,"high":886,"low":849.1,"close":873.9,"volume":1743},{"date":"2026-07-01","open":879.9,"high":880,"low":858,"close":875.5,"volume":172},{"date":"2026-07-02","open":853.6,"high":887.9,"low":840,"close":887.9,"volume":2262},{"date":"2026-07-03","open":861.3,"high":883.5,"low":860,"close":869,"volume":1733},{"date":"2026-07-06","open":856,"high":861,"low":856,"close":860,"volume":859},{"date":"2026-07-07","open":858.1,"high":883.8,"low":858.1,"close":880,"volume":1335},{"date":"2026-07-08","open":882,"high":882,"low":844,"close":875,"volume":1764},{"date":"2026-07-09","open":850,"high":869,"low":850,"close":869,"volume":4231},{"date":"2026-07-10","open":865,"high":873.3,"low":848.5,"close":871.9,"volume":311},{"date":"2026-07-13","open":852,"high":863,"low":830,"close":863,"volume":2172},{"date":"2026-07-14","open":841,"high":880,"low":838,"close":853,"volume":558},{"date":"2026-07-15","open":868.9,"high":868.9,"low":843,"close":855,"volume":828},{"date":"2026-07-16","open":836.1,"high":869.4,"low":836.1,"close":869.4,"volume":61},{"date":"2026-07-17","open":882.9,"high":883,"low":879,"close":883,"volume":274},{"date":"2026-07-20","open":899,"high":909,"low":880.1,"close":895,"volume":1241},{"date":"2026-07-21","open":899.6,"high":910,"low":885.1,"close":905.9,"volume":2614},{"date":"2026-07-22","open":890,"high":905,"low":890,"close":900,"volume":259},{"date":"2026-07-23","open":899.9,"high":903,"low":873,"close":903,"volume":1375},{"date":"2026-07-24","open":905,"high":905,"low":880.7,"close":900.9,"volume":3413},{"date":"2026-07-27","open":900.9,"high":900.9,"low":883.1,"close":883.6,"volume":817},{"date":"2026-07-28","open":899.8,"high":899.8,"low":880.1,"close":887,"volume":1675},{"date":"2026-07-29","open":890,"high":901,"low":876.3,"close":880,"volume":719},{"date":"2026-07-30","open":897.9,"high":897.9,"low":871,"close":880,"volume":780},{"date":"2026-07-31","open":880,"high":885,"low":860.2,"close":881.9,"volume":274},{"date":"2026-08-03","open":900,"high":900,"low":888.2,"close":894,"volume":2098},{"date":"2026-08-04","open":895,"high":895,"low":875,"close":884,"volume":1052},{"date":"2026-08-05","open":868,"high":890,"low":868,"close":890,"volume":734},{"date":"2026-08-06","open":870,"high":880,"low":869,"close":880,"volume":1816},{"date":"2026-08-07","open":870,"high":874.9,"low":870,"close":870,"volume":217},{"date":"2026-08-10","open":870,"high":884,"low":870,"close":884,"volume":310},{"date":"2026-08-11","open":883,"high":885,"low":870,"close":884.9,"volume":664},{"date":"2026-08-12","open":863,"high":875,"low":861.4,"close":875,"volume":737},{"date":"2026-08-13","open":887,"high":890,"low":872,"close":879,"volume":262},{"date":"2026-08-14","open":865,"high":865,"low":853,"close":856.1,"volume":294},{"date":"2026-08-17","open":870,"high":894.9,"low":860.1,"close":894.9,"volume":2618},{"date":"2026-08-18","open":870.2,"high":875,"low":870,"close":875,"volume":313},{"date":"2026-08-19","open":875,"high":875,"low":870,"close":875,"volume":82},{"date":"2026-08-20","open":875,"high":875,"low":850,"close":874,"volume":1291},{"date":"2026-08-21","open":856,"high":870,"low":856,"close":870,"volume":634},{"date":"2026-08-24","open":870,"high":888.8,"low":850,"close":875.5,"volume":565},{"date":"2026-08-25","open":858,"high":871,"low":857,"close":871,"volume":523},{"date":"2026-08-26","open":857,"high":863,"low":856.5,"close":863,"volume":517},{"date":"2026-08-27","open":859.9,"high":859.9,"low":849,"close":850,"volume":1520},{"date":"2026-08-31","open":849,"high":850,"low":840,"close":850,"volume":426},{"date":"2026-09-01","open":851,"high":860,"low":835,"close":859.4,"volume":1427},{"date":"2026-09-02","open":849,"high":858.9,"low":847,"close":858.9,"volume":1798},{"date":"2026-09-03","open":841.2,"high":855,"low":841.2,"close":855,"volume":226},{"date":"2026-09-07","open":855,"high":865,"low":851.7,"close":855,"volume":635},{"date":"2026-09-09","open":854,"high":869.9,"low":837.7,"close":869.9,"volume":250},{"date":"2026-09-10","open":846.1,"high":859,"low":845.1,"close":859,"volume":254},{"date":"2026-09-11","open":836.2,"high":859,"low":835.1,"close":859,"volume":1651},{"date":"2026-09-14","open":855,"high":874,"low":855,"close":871,"volume":670},{"date":"2026-09-15","open":914,"high":914,"low":863,"close":879.9,"volume":722},{"date":"2026-09-16","open":870,"high":870,"low":859,"close":867,"volume":826},{"date":"2026-09-17","open":867.1,"high":867.1,"low":860,"close":865,"volume":634},{"date":"2026-09-18","open":874.9,"high":883.6,"low":874.9,"close":882,"volume":1259},{"date":"2026-09-22","open":878,"high":889.6,"low":870,"close":889.6,"volume":713},{"date":"2026-09-23","open":880,"high":882.5,"low":863.4,"close":865.2,"volume":1173},{"date":"2026-09-24","open":865.2,"high":878.6,"low":865.2,"close":869,"volume":601},{"date":"2026-09-28","open":852.5,"high":895,"low":852,"close":878.9,"volume":910},{"date":"2026-09-29","open":878.9,"high":878.9,"low":854.5,"close":870,"volume":873},{"date":"2026-09-30","open":887,"high":887,"low":865.2,"close":875,"volume":245},{"date":"2026-10-01","open":870,"high":881.9,"low":860.2,"close":879.9,"volume":224},{"date":"2026-10-02","open":879.9,"high":900,"low":860,"close":870,"volume":902},{"date":"2026-10-05","open":873,"high":873,"low":852.1,"close":852.3,"volume":258},{"date":"2026-10-06","open":869.6,"high":870,"low":855,"close":855,"volume":362},{"date":"2026-10-07","open":856,"high":869,"low":855.4,"close":869,"volume":638},{"date":"2026-10-08","open":869,"high":877.6,"low":858,"close":858,"volume":47},{"date":"2026-10-09","open":860,"high":870,"low":850.9,"close":870,"volume":769},{"date":"2026-10-12","open":870,"high":873,"low":857.1,"close":858,"volume":316},{"date":"2026-10-13","open":858,"high":860,"low":855,"close":860,"volume":1149},{"date":"2026-10-14","open":865,"high":873,"low":865,"close":873,"volume":1158},{"date":"2026-10-15","open":884.9,"high":887,"low":865.2,"close":865.2,"volume":477},{"date":"2026-10-16","open":865.2,"high":877.9,"low":864,"close":864,"volume":853}]}