{"symbol":"JFL","name":"Janaki Finance Company 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/JFL","asOf":"2026-10-16","days":250,"bars":[{"date":"2025-09-04","open":450,"high":451,"low":440.1,"close":446.73,"volume":10349},{"date":"2025-09-07","open":455.6,"high":455.6,"low":445.5,"close":447.71,"volume":9023},{"date":"2025-09-08","open":442,"high":445,"low":441,"close":443.26,"volume":7414},{"date":"2025-09-18","open":436,"high":436,"low":402.7,"close":402.7,"volume":1531},{"date":"2025-09-21","open":403,"high":441,"low":395,"close":438.02,"volume":22030},{"date":"2025-09-23","open":445.7,"high":469,"low":445.7,"close":452,"volume":13623},{"date":"2025-09-24","open":461,"high":463,"low":449,"close":452,"volume":6043},{"date":"2025-09-25","open":446,"high":451,"low":446,"close":448.9,"volume":2036},{"date":"2025-09-28","open":457.8,"high":460,"low":452,"close":452,"volume":2722},{"date":"2025-10-07","open":450,"high":459,"low":443,"close":448,"volume":2396},{"date":"2025-10-08","open":440.1,"high":449,"low":426,"close":440,"volume":8130},{"date":"2025-10-09","open":448.8,"high":457.6,"low":441,"close":442.3,"volume":7832},{"date":"2025-10-12","open":442.3,"high":442.3,"low":429,"close":439,"volume":8964},{"date":"2025-10-13","open":435,"high":444.9,"low":431,"close":440,"volume":6238},{"date":"2025-10-14","open":445,"high":445,"low":430,"close":434,"volume":4448},{"date":"2025-10-15","open":431,"high":432,"low":420,"close":420,"volume":7241},{"date":"2025-10-16","open":420,"high":428.4,"low":416,"close":420,"volume":5085},{"date":"2025-10-19","open":412.5,"high":420.1,"low":412.1,"close":418,"volume":3359},{"date":"2025-10-26","open":418,"high":420,"low":409,"close":413,"volume":6948},{"date":"2025-10-28","open":421,"high":434,"low":419,"close":434,"volume":4790},{"date":"2025-10-29","open":442,"high":450,"low":427,"close":430,"volume":5457},{"date":"2025-10-30","open":438,"high":438,"low":426,"close":427.2,"volume":7013},{"date":"2025-11-02","open":423,"high":450,"low":423,"close":448,"volume":20824},{"date":"2025-11-03","open":456,"high":457,"low":438.1,"close":445,"volume":12152},{"date":"2025-11-04","open":453.7,"high":465,"low":439,"close":444,"volume":11729},{"date":"2025-11-05","open":444,"high":454,"low":438.6,"close":453,"volume":9979},{"date":"2025-11-06","open":462,"high":468.9,"low":453.1,"close":455,"volume":21500},{"date":"2025-11-09","open":450,"high":450,"low":437,"close":438,"volume":8853},{"date":"2025-11-10","open":440,"high":440,"low":436,"close":436,"volume":5161},{"date":"2025-11-11","open":433,"high":441,"low":432.2,"close":437,"volume":4658},{"date":"2025-11-12","open":440,"high":445,"low":430,"close":430,"volume":7252},{"date":"2025-11-13","open":430,"high":438,"low":428,"close":431,"volume":5929},{"date":"2025-11-16","open":424,"high":434,"low":424,"close":428,"volume":3876},{"date":"2025-11-17","open":430,"high":433,"low":424,"close":429.8,"volume":5636},{"date":"2025-11-18","open":437.9,"high":438.2,"low":425.1,"close":430.2,"volume":5883},{"date":"2025-11-19","open":430,"high":435,"low":425,"close":425,"volume":2839},{"date":"2025-11-20","open":424,"high":431.9,"low":421,"close":422,"volume":5796},{"date":"2025-11-23","open":430.4,"high":430.4,"low":425,"close":427,"volume":4856},{"date":"2025-11-24","open":435.5,"high":435.5,"low":428,"close":430,"volume":11961},{"date":"2025-11-25","open":438,"high":438,"low":428.4,"close":435,"volume":7553},{"date":"2025-11-26","open":430,"high":438.6,"low":429,"close":433,"volume":9297},{"date":"2025-11-27","open":430,"high":436,"low":426.5,"close":427,"volume":10665},{"date":"2025-11-30","open":424,"high":432.9,"low":423.1,"close":423.3,"volume":13043},{"date":"2025-12-01","open":424,"high":425,"low":421.1,"close":422.2,"volume":11359},{"date":"2025-12-02","open":430,"high":430,"low":420,"close":422.1,"volume":7680},{"date":"2025-12-03","open":420,"high":433,"low":420,"close":429.9,"volume":21554},{"date":"2025-12-07","open":424,"high":430,"low":423,"close":423.1,"volume":8709},{"date":"2025-12-08","open":429,"high":429,"low":416.2,"close":421,"volume":14382},{"date":"2025-12-09","open":422,"high":422.5,"low":418,"close":420,"volume":7732},{"date":"2025-12-10","open":420,"high":424.9,"low":417,"close":417,"volume":2750},{"date":"2025-12-11","open":410,"high":420,"low":410,"close":415.1,"volume":7274},{"date":"2025-12-14","open":423,"high":423,"low":413,"close":414.5,"volume":4448},{"date":"2025-12-15","open":420,"high":420,"low":411.6,"close":416,"volume":7260},{"date":"2025-12-16","open":411.6,"high":419,"low":411.6,"close":417,"volume":2656},{"date":"2025-12-17","open":418,"high":425,"low":417,"close":419,"volume":10233},{"date":"2025-12-18","open":425,"high":425,"low":416.7,"close":417.1,"volume":6851},{"date":"2025-12-21","open":412.7,"high":416.9,"low":411.2,"close":414.7,"volume":7723},{"date":"2025-12-22","open":418,"high":418,"low":405,"close":408,"volume":15070},{"date":"2025-12-23","open":410,"high":413.4,"low":401.4,"close":413.4,"volume":25442},{"date":"2025-12-24","open":413,"high":413,"low":400,"close":405,"volume":20166},{"date":"2025-12-28","open":402,"high":417,"low":402,"close":417,"volume":15106},{"date":"2025-12-29","open":417,"high":418,"low":411,"close":411,"volume":8062},{"date":"2025-12-31","open":409.1,"high":417,"low":409.1,"close":412,"volume":5849},{"date":"2026-01-01","open":407,"high":414.4,"low":407,"close":410.8,"volume":7459},{"date":"2026-01-04","open":410,"high":414.9,"low":402,"close":403,"volume":14340},{"date":"2026-01-05","open":411,"high":411,"low":403,"close":408,"volume":8997},{"date":"2026-01-06","open":400.1,"high":435,"low":400.1,"close":431.8,"volume":54804},{"date":"2026-01-07","open":424,"high":437.9,"low":423,"close":433.5,"volume":20922},{"date":"2026-01-08","open":438.5,"high":438.5,"low":424,"close":435,"volume":17142},{"date":"2026-01-12","open":440,"high":452.5,"low":418,"close":430,"volume":11407},{"date":"2026-01-13","open":421.4,"high":430,"low":413,"close":430,"volume":12142},{"date":"2026-01-14","open":435,"high":440,"low":423,"close":437,"volume":32419},{"date":"2026-01-18","open":437,"high":468,"low":431.3,"close":455,"volume":69276},{"date":"2026-01-20","open":455,"high":492,"low":452.8,"close":459,"volume":46697},{"date":"2026-01-21","open":465,"high":468.1,"low":442,"close":451,"volume":40246},{"date":"2026-01-22","open":442,"high":466,"low":442,"close":458,"volume":23206},{"date":"2026-01-25","open":463,"high":489,"low":460,"close":472,"volume":67040},{"date":"2026-01-26","open":466,"high":475,"low":456.2,"close":469.2,"volume":39792},{"date":"2026-01-27","open":470,"high":471,"low":454.2,"close":457,"volume":25725},{"date":"2026-01-28","open":448.1,"high":465,"low":441,"close":457,"volume":32362},{"date":"2026-01-29","open":465.8,"high":465.8,"low":442,"close":443,"volume":26389},{"date":"2026-02-01","open":443,"high":467,"low":435.1,"close":440,"volume":18948},{"date":"2026-02-02","open":442.1,"high":445,"low":433.9,"close":440,"volume":15110},{"date":"2026-02-03","open":448,"high":448,"low":425,"close":436.4,"volume":17882},{"date":"2026-02-04","open":430,"high":445,"low":430,"close":433.9,"volume":14625},{"date":"2026-02-05","open":425.3,"high":440,"low":425.3,"close":440,"volume":16206},{"date":"2026-02-08","open":440,"high":443.7,"low":432.1,"close":440.1,"volume":20875},{"date":"2026-02-09","open":435,"high":435.2,"low":425,"close":431.5,"volume":22052},{"date":"2026-02-10","open":431,"high":439.6,"low":425.6,"close":428,"volume":5520},{"date":"2026-02-11","open":431,"high":439.6,"low":426,"close":428.4,"volume":8057},{"date":"2026-02-12","open":430,"high":434,"low":425,"close":425,"volume":11212},{"date":"2026-02-16","open":420.1,"high":431,"low":420.1,"close":425,"volume":5187},{"date":"2026-02-17","open":425,"high":430,"low":420,"close":424.8,"volume":8826},{"date":"2026-02-22","open":424,"high":424,"low":417,"close":419.3,"volume":11892},{"date":"2026-02-23","open":419,"high":422,"low":411,"close":411,"volume":18494},{"date":"2026-02-24","open":419,"high":419,"low":411.4,"close":418.7,"volume":9981},{"date":"2026-02-25","open":421,"high":423.9,"low":415,"close":416.2,"volume":3596},{"date":"2026-02-26","open":418,"high":420.8,"low":415,"close":415.3,"volume":9991},{"date":"2026-03-01","open":415.3,"high":434,"low":412,"close":430,"volume":13805},{"date":"2026-03-03","open":429.9,"high":436,"low":428,"close":435,"volume":6435},{"date":"2026-03-09","open":443.7,"high":443.7,"low":443.7,"close":443.7,"volume":10},{"date":"2026-03-10","open":452.5,"high":470,"low":449,"close":458,"volume":58423},{"date":"2026-03-11","open":467,"high":467,"low":450,"close":450,"volume":20162},{"date":"2026-03-12","open":459,"high":459,"low":449.1,"close":452,"volume":12383},{"date":"2026-03-15","open":455,"high":461,"low":449,"close":450,"volume":11451},{"date":"2026-03-16","open":450,"high":455,"low":438.1,"close":442,"volume":15728},{"date":"2026-03-17","open":442,"high":448,"low":434.1,"close":444.7,"volume":12155},{"date":"2026-03-19","open":453.1,"high":462,"low":450,"close":455,"volume":23826},{"date":"2026-03-22","open":464,"high":470,"low":458,"close":470,"volume":53839},{"date":"2026-03-23","open":474,"high":474,"low":459,"close":464,"volume":24881},{"date":"2026-03-24","open":473,"high":473,"low":460,"close":462.7,"volume":14066},{"date":"2026-03-25","open":468,"high":468,"low":452,"close":453,"volume":18769},{"date":"2026-03-26","open":455,"high":457,"low":451,"close":456,"volume":11158},{"date":"2026-03-29","open":460,"high":460,"low":442,"close":442,"volume":14970},{"date":"2026-03-30","open":442,"high":448,"low":435,"close":436,"volume":15823},{"date":"2026-03-31","open":436,"high":450,"low":431,"close":444,"volume":12936},{"date":"2026-04-01","open":444,"high":449,"low":427.6,"close":430,"volume":8157},{"date":"2026-04-02","open":421.5,"high":435,"low":413,"close":420,"volume":13813},{"date":"2026-04-05","open":415,"high":424,"low":406,"close":406.2,"volume":26345},{"date":"2026-04-06","open":407,"high":426,"low":407,"close":426,"volume":15098},{"date":"2026-04-07","open":426,"high":437,"low":419,"close":419,"volume":8712},{"date":"2026-04-08","open":427,"high":427,"low":420,"close":423,"volume":3775},{"date":"2026-04-09","open":415.7,"high":434,"low":415.7,"close":430,"volume":8401},{"date":"2026-04-10","open":431,"high":431,"low":422,"close":422.6,"volume":5585},{"date":"2026-04-13","open":425,"high":432.9,"low":425,"close":425,"volume":5527},{"date":"2026-04-15","open":433.5,"high":439.9,"low":425,"close":431,"volume":6980},{"date":"2026-04-16","open":426,"high":431.6,"low":420,"close":422,"volume":8551},{"date":"2026-04-17","open":422,"high":425,"low":419,"close":425,"volume":10800},{"date":"2026-04-20","open":425,"high":425,"low":419,"close":419,"volume":8297},{"date":"2026-04-21","open":429,"high":429,"low":416.3,"close":417.5,"volume":6366},{"date":"2026-04-22","open":410,"high":423,"low":405,"close":418,"volume":14504},{"date":"2026-04-23","open":429,"high":430,"low":415,"close":415,"volume":4129},{"date":"2026-04-24","open":415,"high":418.5,"low":413,"close":413.1,"volume":4147},{"date":"2026-04-27","open":413.1,"high":417.4,"low":413,"close":417.4,"volume":2295},{"date":"2026-04-28","open":417.4,"high":418,"low":415,"close":417,"volume":6565},{"date":"2026-04-29","open":417,"high":419,"low":410,"close":411.5,"volume":4307},{"date":"2026-04-30","open":409,"high":411.5,"low":406,"close":409,"volume":5862},{"date":"2026-05-04","open":421.2,"high":446.8,"low":410,"close":412.8,"volume":7132},{"date":"2026-05-05","open":406,"high":415,"low":406,"close":412.1,"volume":2606},{"date":"2026-05-06","open":416,"high":416,"low":405,"close":408,"volume":3235},{"date":"2026-05-07","open":406,"high":408,"low":403.2,"close":405,"volume":6433},{"date":"2026-05-08","open":407,"high":413,"low":406.2,"close":412,"volume":1267},{"date":"2026-05-11","open":424.3,"high":424.3,"low":412,"close":415,"volume":8249},{"date":"2026-05-12","open":423,"high":423,"low":405,"close":409,"volume":7178},{"date":"2026-05-13","open":405.1,"high":409,"low":405.1,"close":407,"volume":1957},{"date":"2026-05-14","open":408,"high":412,"low":407,"close":407,"volume":2839},{"date":"2026-05-15","open":410,"high":410,"low":404,"close":405.6,"volume":3841},{"date":"2026-05-18","open":385.4,"high":430,"low":385.4,"close":408,"volume":2690},{"date":"2026-05-19","open":387.6,"high":410,"low":387.6,"close":408,"volume":4350},{"date":"2026-05-20","open":408,"high":417,"low":408,"close":411,"volume":4805},{"date":"2026-05-21","open":414.9,"high":414.9,"low":408,"close":408,"volume":2650},{"date":"2026-05-22","open":417.4,"high":417.4,"low":405.1,"close":408,"volume":4809},{"date":"2026-05-25","open":409,"high":414.9,"low":409,"close":413.1,"volume":3350},{"date":"2026-05-26","open":413.2,"high":418.9,"low":408,"close":408,"volume":4388},{"date":"2026-05-27","open":405.2,"high":412,"low":405.1,"close":412,"volume":2094},{"date":"2026-06-01","open":410,"high":412,"low":404,"close":410,"volume":1067},{"date":"2026-06-02","open":404.3,"high":425.1,"low":404,"close":423,"volume":22709},{"date":"2026-06-03","open":425,"high":425,"low":415,"close":419.9,"volume":6454},{"date":"2026-06-04","open":427,"high":427,"low":414.2,"close":415,"volume":9167},{"date":"2026-06-05","open":422,"high":433,"low":421,"close":428.6,"volume":19852},{"date":"2026-06-08","open":433.5,"high":437,"low":422,"close":427.9,"volume":13831},{"date":"2026-06-09","open":425.1,"high":430,"low":412,"close":418,"volume":9410},{"date":"2026-06-10","open":425,"high":429.7,"low":417,"close":421,"volume":7459},{"date":"2026-06-11","open":416,"high":425,"low":414.3,"close":414.5,"volume":4568},{"date":"2026-06-12","open":415,"high":417,"low":405,"close":405,"volume":8238},{"date":"2026-06-15","open":425.2,"high":425.2,"low":405,"close":406,"volume":9095},{"date":"2026-06-16","open":426.2,"high":426.2,"low":406,"close":407.9,"volume":5123},{"date":"2026-06-17","open":414,"high":416,"low":405,"close":405,"volume":7995},{"date":"2026-06-18","open":415,"high":415,"low":402.5,"close":408.9,"volume":6150},{"date":"2026-06-19","open":390,"high":413.7,"low":390,"close":405.2,"volume":5665},{"date":"2026-06-22","open":405.1,"high":415,"low":405,"close":409.7,"volume":6532},{"date":"2026-06-23","open":403,"high":406,"low":400,"close":405,"volume":4033},{"date":"2026-06-24","open":405,"high":405,"low":400,"close":403,"volume":7024},{"date":"2026-06-25","open":403,"high":405,"low":400,"close":401,"volume":6229},{"date":"2026-06-26","open":401.2,"high":405,"low":400,"close":401,"volume":6612},{"date":"2026-06-29","open":401,"high":401,"low":399,"close":400.2,"volume":7025},{"date":"2026-06-30","open":397,"high":399,"low":394,"close":397,"volume":4720},{"date":"2026-07-01","open":407.8,"high":407.8,"low":398,"close":398,"volume":2276},{"date":"2026-07-02","open":398,"high":401,"low":394,"close":396,"volume":3236},{"date":"2026-07-03","open":406,"high":407.7,"low":398.5,"close":398.5,"volume":2478},{"date":"2026-07-06","open":400,"high":400,"low":395,"close":395.1,"volume":4189},{"date":"2026-07-07","open":396,"high":397,"low":395,"close":396.9,"volume":2444},{"date":"2026-07-08","open":396,"high":400,"low":390,"close":390,"volume":8190},{"date":"2026-07-09","open":390,"high":396.9,"low":385,"close":385.1,"volume":2671},{"date":"2026-07-10","open":396,"high":400,"low":375,"close":376.2,"volume":6866},{"date":"2026-07-13","open":387,"high":387.4,"low":377,"close":381,"volume":6869},{"date":"2026-07-14","open":381,"high":389.8,"low":378.5,"close":383.2,"volume":5939},{"date":"2026-07-15","open":388,"high":388,"low":385,"close":385,"volume":3719},{"date":"2026-07-16","open":390,"high":390,"low":383,"close":383,"volume":3435},{"date":"2026-07-17","open":394,"high":400,"low":394,"close":399,"volume":4090},{"date":"2026-07-20","open":399,"high":402.5,"low":395,"close":401.9,"volume":4910},{"date":"2026-07-21","open":402,"high":408,"low":392.3,"close":403.9,"volume":6318},{"date":"2026-07-22","open":403,"high":410.9,"low":403,"close":405.5,"volume":7555},{"date":"2026-07-23","open":400.1,"high":404,"low":395,"close":400,"volume":5347},{"date":"2026-07-24","open":400.1,"high":405,"low":395,"close":404,"volume":4548},{"date":"2026-07-27","open":404,"high":412,"low":399,"close":400,"volume":5971},{"date":"2026-07-28","open":400,"high":404.9,"low":391,"close":400,"volume":895},{"date":"2026-07-29","open":405,"high":405,"low":395.2,"close":401,"volume":1989},{"date":"2026-07-30","open":402.9,"high":404,"low":393,"close":393,"volume":3495},{"date":"2026-07-31","open":393,"high":394,"low":390,"close":394,"volume":3470},{"date":"2026-08-03","open":400,"high":403,"low":390,"close":396,"volume":3464},{"date":"2026-08-04","open":398,"high":398,"low":388,"close":388.1,"volume":7031},{"date":"2026-08-05","open":387.1,"high":398,"low":387.1,"close":389.1,"volume":3630},{"date":"2026-08-06","open":391.1,"high":391.1,"low":385,"close":391,"volume":3205},{"date":"2026-08-07","open":385,"high":389,"low":384,"close":384.5,"volume":6409},{"date":"2026-08-10","open":385,"high":389,"low":378,"close":388,"volume":4185},{"date":"2026-08-11","open":385,"high":387,"low":384,"close":386.9,"volume":3250},{"date":"2026-08-12","open":385,"high":388,"low":379,"close":388,"volume":4317},{"date":"2026-08-13","open":385,"high":387,"low":380,"close":386.9,"volume":7016},{"date":"2026-08-14","open":391,"high":391,"low":380.3,"close":380.3,"volume":4569},{"date":"2026-08-17","open":390,"high":390,"low":380,"close":384,"volume":3217},{"date":"2026-08-18","open":390,"high":390,"low":380,"close":383.9,"volume":4430},{"date":"2026-08-19","open":381,"high":387.1,"low":380,"close":381.7,"volume":1949},{"date":"2026-08-20","open":385,"high":385,"low":377.5,"close":381,"volume":2855},{"date":"2026-08-21","open":380,"high":380,"low":378,"close":380,"volume":3187},{"date":"2026-08-24","open":375,"high":379,"low":374,"close":378,"volume":3363},{"date":"2026-08-25","open":374.3,"high":380,"low":374.1,"close":379,"volume":3746},{"date":"2026-08-26","open":378,"high":378.9,"low":370,"close":378.5,"volume":4771},{"date":"2026-08-27","open":367.2,"high":388.3,"low":367.2,"close":384.8,"volume":1773},{"date":"2026-08-31","open":374,"high":375,"low":371,"close":372,"volume":2323},{"date":"2026-09-01","open":368,"high":373,"low":365,"close":371,"volume":2514},{"date":"2026-09-02","open":365,"high":371,"low":365,"close":370,"volume":1645},{"date":"2026-09-03","open":370,"high":370,"low":361.2,"close":368.9,"volume":6967},{"date":"2026-09-07","open":361,"high":361,"low":313.6,"close":313.6,"volume":72312},{"date":"2026-09-09","open":300,"high":300,"low":266.6,"close":266.6,"volume":125289},{"date":"2026-09-10","open":260,"high":285.3,"low":250.1,"close":278,"volume":46008},{"date":"2026-09-11","open":278,"high":317.9,"low":278,"close":280,"volume":43949},{"date":"2026-09-14","open":280,"high":280,"low":270,"close":273,"volume":23657},{"date":"2026-09-15","open":286,"high":297,"low":273,"close":295,"volume":50407},{"date":"2026-09-16","open":290,"high":300,"low":285.1,"close":291,"volume":26738},{"date":"2026-09-17","open":285,"high":296.9,"low":285,"close":289.9,"volume":14565},{"date":"2026-09-18","open":280,"high":293.8,"low":280,"close":290,"volume":21424},{"date":"2026-09-22","open":304,"high":304,"low":282,"close":282,"volume":14357},{"date":"2026-09-23","open":270,"high":287,"low":270,"close":279.1,"volume":13622},{"date":"2026-09-24","open":270,"high":294.9,"low":270,"close":285,"volume":9509},{"date":"2026-09-28","open":275,"high":285,"low":275,"close":279.2,"volume":4767},{"date":"2026-09-29","open":285.9,"high":285.9,"low":275,"close":277,"volume":11142},{"date":"2026-09-30","open":270,"high":278,"low":270,"close":276,"volume":4515},{"date":"2026-10-01","open":270,"high":280,"low":270,"close":280,"volume":11151},{"date":"2026-10-02","open":275,"high":287,"low":275,"close":280,"volume":6040},{"date":"2026-10-05","open":273,"high":281.1,"low":273,"close":279,"volume":1276},{"date":"2026-10-06","open":275,"high":281,"low":275,"close":278,"volume":7959},{"date":"2026-10-07","open":280,"high":280,"low":276.1,"close":278.8,"volume":1528},{"date":"2026-10-08","open":280,"high":280,"low":276,"close":276.5,"volume":5220},{"date":"2026-10-09","open":278,"high":279.1,"low":271,"close":274,"volume":8138},{"date":"2026-10-12","open":274,"high":277,"low":273,"close":273,"volume":5190},{"date":"2026-10-13","open":274,"high":274,"low":265.7,"close":268,"volume":5377},{"date":"2026-10-14","open":268,"high":268.6,"low":264,"close":267,"volume":5170},{"date":"2026-10-15","open":267,"high":273.7,"low":267,"close":272,"volume":3138},{"date":"2026-10-16","open":279.9,"high":280,"low":275.4,"close":278,"volume":8891}]}