{"symbol":"MFIL","name":"Manjushree Finance 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/MFIL","asOf":"2026-10-16","days":250,"bars":[{"date":"2025-09-04","open":674,"high":674,"low":660.1,"close":670.01,"volume":19500},{"date":"2025-09-07","open":676,"high":690.5,"low":667,"close":668.09,"volume":28171},{"date":"2025-09-08","open":674,"high":674,"low":663,"close":668.05,"volume":16576},{"date":"2025-09-18","open":655,"high":655,"low":620.1,"close":620.5,"volume":3452},{"date":"2025-09-21","open":608.5,"high":680,"low":602,"close":652.94,"volume":27716},{"date":"2025-09-23","open":665.9,"high":675,"low":656,"close":661,"volume":18261},{"date":"2025-09-24","open":650,"high":659.7,"low":642,"close":647.5,"volume":17811},{"date":"2025-09-25","open":640,"high":659,"low":638.09,"close":647.1,"volume":16724},{"date":"2025-09-28","open":649,"high":658,"low":645,"close":648,"volume":20086},{"date":"2025-10-07","open":655,"high":659.8,"low":648,"close":654,"volume":49377},{"date":"2025-10-08","open":641,"high":641,"low":607.6,"close":615,"volume":25982},{"date":"2025-10-09","open":627.2,"high":639,"low":610,"close":619.9,"volume":18744},{"date":"2025-10-12","open":615,"high":615,"low":567,"close":575,"volume":24201},{"date":"2025-10-13","open":575,"high":591,"low":575,"close":587.5,"volume":11489},{"date":"2025-10-14","open":599.2,"high":615,"low":572.9,"close":579.9,"volume":17184},{"date":"2025-10-15","open":588,"high":588,"low":570,"close":576,"volume":11157},{"date":"2025-10-16","open":577,"high":577,"low":560,"close":567,"volume":14776},{"date":"2025-10-19","open":560,"high":578.3,"low":545,"close":568,"volume":8943},{"date":"2025-10-26","open":570,"high":570,"low":546,"close":561.3,"volume":3742},{"date":"2025-10-28","open":563,"high":581,"low":563,"close":575,"volume":19592},{"date":"2025-10-29","open":580,"high":590.5,"low":563,"close":572.9,"volume":15833},{"date":"2025-10-30","open":565.1,"high":587.9,"low":565,"close":585.9,"volume":10794},{"date":"2025-11-02","open":586,"high":615,"low":576.2,"close":603,"volume":53936},{"date":"2025-11-03","open":601,"high":622,"low":593,"close":596,"volume":26567},{"date":"2025-11-04","open":604,"high":610,"low":585.1,"close":588,"volume":14634},{"date":"2025-11-05","open":587,"high":602,"low":580,"close":600,"volume":20271},{"date":"2025-11-06","open":600,"high":610.8,"low":596,"close":597,"volume":20315},{"date":"2025-11-09","open":587,"high":600,"low":581,"close":586.9,"volume":10858},{"date":"2025-11-10","open":580,"high":584.3,"low":576,"close":584,"volume":9000},{"date":"2025-11-11","open":585,"high":585,"low":573,"close":575.1,"volume":12705},{"date":"2025-11-12","open":571.2,"high":585.9,"low":571.2,"close":575,"volume":4463},{"date":"2025-11-13","open":584,"high":584,"low":570,"close":580,"volume":9039},{"date":"2025-11-16","open":587,"high":587,"low":570,"close":574,"volume":9115},{"date":"2025-11-17","open":585,"high":585,"low":572,"close":580,"volume":9094},{"date":"2025-11-18","open":589,"high":589,"low":577.4,"close":581.9,"volume":8135},{"date":"2025-11-19","open":588.8,"high":588.8,"low":573.5,"close":580,"volume":11893},{"date":"2025-11-20","open":587.8,"high":587.8,"low":570.2,"close":574.9,"volume":9726},{"date":"2025-11-23","open":584,"high":588,"low":570,"close":587,"volume":10781},{"date":"2025-11-24","open":596.2,"high":603,"low":588,"close":602,"volume":18481},{"date":"2025-11-25","open":613,"high":613,"low":590.3,"close":600,"volume":9308},{"date":"2025-11-26","open":600,"high":610,"low":591,"close":602,"volume":11903},{"date":"2025-11-27","open":613.9,"high":613.9,"low":590,"close":603,"volume":18968},{"date":"2025-11-30","open":610,"high":610,"low":592,"close":595.1,"volume":10058},{"date":"2025-12-01","open":605,"high":610,"low":593.8,"close":600,"volume":20979},{"date":"2025-12-02","open":600.09,"high":620,"low":600,"close":606,"volume":26891},{"date":"2025-12-03","open":618,"high":627,"low":607,"close":612,"volume":38555},{"date":"2025-12-07","open":624,"high":625,"low":612.7,"close":620,"volume":56171},{"date":"2025-12-08","open":623,"high":645,"low":615,"close":636,"volume":77824},{"date":"2025-12-09","open":647.7,"high":661,"low":630.9,"close":650,"volume":52840},{"date":"2025-12-10","open":650,"high":665,"low":648,"close":659.9,"volume":74299},{"date":"2025-12-11","open":649,"high":659.6,"low":649,"close":650,"volume":19314},{"date":"2025-12-14","open":659,"high":669.9,"low":641,"close":658.3,"volume":62948},{"date":"2025-12-15","open":671.4,"high":681.3,"low":657,"close":667,"volume":91625},{"date":"2025-12-16","open":679,"high":682,"low":664,"close":681,"volume":45708},{"date":"2025-12-17","open":680,"high":705.8,"low":675,"close":701,"volume":197493},{"date":"2025-12-18","open":706,"high":711,"low":687.1,"close":687.1,"volume":122382},{"date":"2025-12-21","open":688,"high":688,"low":673.4,"close":676.7,"volume":94389},{"date":"2025-12-22","open":663.5,"high":698,"low":663.5,"close":693,"volume":108058},{"date":"2025-12-23","open":683,"high":704,"low":683,"close":701,"volume":97760},{"date":"2025-12-24","open":690,"high":718,"low":690,"close":709,"volume":180375},{"date":"2025-12-28","open":695,"high":729.9,"low":695,"close":729.9,"volume":346522},{"date":"2025-12-29","open":716,"high":733,"low":711,"close":719.8,"volume":248452},{"date":"2025-12-31","open":727,"high":727,"low":706,"close":717.6,"volume":80597},{"date":"2026-01-01","open":705,"high":722.9,"low":705,"close":718,"volume":118773},{"date":"2026-01-04","open":710,"high":724,"low":710,"close":722.7,"volume":202656},{"date":"2026-01-05","open":709,"high":724.3,"low":709,"close":720,"volume":139188},{"date":"2026-01-06","open":709,"high":743,"low":709,"close":741,"volume":272058},{"date":"2026-01-07","open":727,"high":763,"low":727,"close":760,"volume":271938},{"date":"2026-01-08","open":745,"high":765,"low":745,"close":763,"volume":175214},{"date":"2026-01-12","open":748,"high":774.7,"low":748,"close":765,"volume":364403},{"date":"2026-01-13","open":751.1,"high":781,"low":751.1,"close":767,"volume":194808},{"date":"2026-01-14","open":752.2,"high":800,"low":752.2,"close":799,"volume":271093},{"date":"2026-01-18","open":785.4,"high":851.8,"low":785.4,"close":849.9,"volume":649834},{"date":"2026-01-20","open":849,"high":873,"low":824.3,"close":859.9,"volume":434373},{"date":"2026-01-21","open":859,"high":859,"low":820,"close":820,"volume":282105},{"date":"2026-01-22","open":803.6,"high":834,"low":803.6,"close":834,"volume":439358},{"date":"2026-01-25","open":820,"high":850,"low":820,"close":839,"volume":201171},{"date":"2026-01-26","open":822.3,"high":866.9,"low":822.3,"close":860,"volume":616598},{"date":"2026-01-27","open":842.8,"high":869,"low":842.8,"close":849.9,"volume":282996},{"date":"2026-01-28","open":833,"high":855,"low":833,"close":840,"volume":236342},{"date":"2026-01-29","open":823.2,"high":854,"low":815,"close":815,"volume":230708},{"date":"2026-02-01","open":815,"high":824,"low":797,"close":799.9,"volume":184603},{"date":"2026-02-02","open":799.9,"high":806.9,"low":785,"close":790,"volume":115001},{"date":"2026-02-03","open":774.2,"high":799,"low":774.2,"close":782.1,"volume":180814},{"date":"2026-02-04","open":794,"high":806.8,"low":778.2,"close":796,"volume":99388},{"date":"2026-02-05","open":780.1,"high":811,"low":780.1,"close":811,"volume":106232},{"date":"2026-02-08","open":794.8,"high":828,"low":794.8,"close":800,"volume":211792},{"date":"2026-02-09","open":784,"high":799.6,"low":777,"close":786.5,"volume":96396},{"date":"2026-02-10","open":770.8,"high":800,"low":770.8,"close":780,"volume":60775},{"date":"2026-02-11","open":764.4,"high":826,"low":764.4,"close":791,"volume":107550},{"date":"2026-02-12","open":790,"high":794,"low":771.1,"close":778.9,"volume":49070},{"date":"2026-02-16","open":764,"high":785,"low":764,"close":777,"volume":126316},{"date":"2026-02-17","open":761.5,"high":787.5,"low":746.2,"close":747,"volume":49324},{"date":"2026-02-22","open":750,"high":795,"low":740.3,"close":780,"volume":163227},{"date":"2026-02-23","open":764.4,"high":795,"low":764.4,"close":794,"volume":158083},{"date":"2026-02-24","open":779,"high":797,"low":779,"close":794.9,"volume":93510},{"date":"2026-02-25","open":780,"high":794.9,"low":780,"close":787.9,"volume":92109},{"date":"2026-02-26","open":773,"high":806,"low":773,"close":806,"volume":160288},{"date":"2026-03-01","open":790,"high":838.9,"low":790,"close":831,"volume":344783},{"date":"2026-03-03","open":815,"high":858,"low":815,"close":845,"volume":267126},{"date":"2026-03-09","open":845,"high":918,"low":845,"close":900,"volume":7203},{"date":"2026-03-10","open":917.8,"high":917.8,"low":836,"close":849,"volume":254865},{"date":"2026-03-11","open":832.1,"high":858,"low":827,"close":827,"volume":123359},{"date":"2026-03-12","open":810.5,"high":857,"low":810.5,"close":854,"volume":242964},{"date":"2026-03-15","open":837,"high":860.8,"low":837,"close":855.9,"volume":194273},{"date":"2026-03-16","open":839,"high":916,"low":839,"close":860,"volume":324528},{"date":"2026-03-17","open":842.8,"high":888,"low":840,"close":855,"volume":90195},{"date":"2026-03-19","open":838,"high":870,"low":838,"close":854,"volume":120563},{"date":"2026-03-22","open":838,"high":861.2,"low":838,"close":851.9,"volume":332480},{"date":"2026-03-23","open":851.9,"high":900,"low":838,"close":879,"volume":183648},{"date":"2026-03-24","open":861.5,"high":895.4,"low":828,"close":890,"volume":309677},{"date":"2026-03-25","open":887,"high":938,"low":857,"close":865,"volume":186554},{"date":"2026-03-26","open":880.7,"high":880.7,"low":852.6,"close":869.9,"volume":68901},{"date":"2026-03-29","open":853,"high":867,"low":827,"close":831,"volume":89452},{"date":"2026-03-30","open":814.4,"high":835,"low":813.4,"close":813.7,"volume":43226},{"date":"2026-03-31","open":813.7,"high":829.9,"low":797.5,"close":820,"volume":83512},{"date":"2026-04-01","open":804,"high":824.1,"low":797,"close":800,"volume":73022},{"date":"2026-04-02","open":800,"high":805,"low":784.1,"close":785.1,"volume":89701},{"date":"2026-04-05","open":769.4,"high":782,"low":750.2,"close":770,"volume":129771},{"date":"2026-04-06","open":755,"high":818,"low":755,"close":818,"volume":113642},{"date":"2026-04-07","open":802,"high":821,"low":802,"close":820,"volume":80207},{"date":"2026-04-08","open":804,"high":833,"low":804,"close":819,"volume":109776},{"date":"2026-04-09","open":805,"high":850,"low":805,"close":825,"volume":68229},{"date":"2026-04-10","open":808.5,"high":830,"low":808.5,"close":830,"volume":66919},{"date":"2026-04-13","open":813.4,"high":897.7,"low":813.4,"close":839,"volume":75417},{"date":"2026-04-15","open":822.3,"high":853,"low":822.3,"close":852,"volume":101917},{"date":"2026-04-16","open":835,"high":850,"low":818.3,"close":830,"volume":78993},{"date":"2026-04-17","open":820,"high":880,"low":810,"close":822.8,"volume":44619},{"date":"2026-04-20","open":800,"high":865,"low":787,"close":810,"volume":38592},{"date":"2026-04-21","open":850.5,"high":850.5,"low":780,"close":788.9,"volume":157935},{"date":"2026-04-22","open":811.7,"high":811.7,"low":778.2,"close":794,"volume":38246},{"date":"2026-04-23","open":833.7,"high":833.7,"low":775.3,"close":777,"volume":32339},{"date":"2026-04-24","open":777,"high":785,"low":759,"close":774,"volume":29134},{"date":"2026-04-27","open":774,"high":790,"low":772.3,"close":780.6,"volume":42491},{"date":"2026-04-28","open":741.6,"high":790,"low":741.6,"close":772,"volume":36356},{"date":"2026-04-29","open":740.4,"high":785.4,"low":740.4,"close":765.3,"volume":47100},{"date":"2026-04-30","open":727.1,"high":777,"low":727.1,"close":768.1,"volume":34319},{"date":"2026-05-04","open":755.3,"high":784,"low":755.3,"close":760,"volume":9276},{"date":"2026-05-05","open":751.1,"high":775,"low":751.1,"close":759,"volume":31490},{"date":"2026-05-06","open":728,"high":770,"low":728,"close":764.5,"volume":13161},{"date":"2026-05-07","open":751.1,"high":773.9,"low":751.1,"close":770.7,"volume":47948},{"date":"2026-05-08","open":778,"high":800,"low":770,"close":798,"volume":96314},{"date":"2026-05-11","open":790,"high":818.9,"low":790,"close":818,"volume":38299},{"date":"2026-05-12","open":811,"high":818.9,"low":790.2,"close":797,"volume":60974},{"date":"2026-05-13","open":796,"high":807,"low":781,"close":803,"volume":45258},{"date":"2026-05-14","open":786.1,"high":800,"low":786.1,"close":793,"volume":35311},{"date":"2026-05-15","open":795,"high":806.9,"low":786.5,"close":797,"volume":69541},{"date":"2026-05-18","open":782,"high":794,"low":782,"close":785,"volume":13594},{"date":"2026-05-19","open":786.6,"high":799.9,"low":786.6,"close":793,"volume":23906},{"date":"2026-05-20","open":783,"high":810,"low":783,"close":809.9,"volume":62095},{"date":"2026-05-21","open":798,"high":820,"low":780.1,"close":805,"volume":105917},{"date":"2026-05-22","open":791,"high":805,"low":789,"close":802,"volume":80771},{"date":"2026-05-25","open":785,"high":804.8,"low":785,"close":798,"volume":20443},{"date":"2026-05-26","open":780,"high":815,"low":780,"close":794,"volume":40934},{"date":"2026-05-27","open":780,"high":815,"low":780,"close":791,"volume":18374},{"date":"2026-06-01","open":786,"high":798,"low":770.3,"close":783,"volume":45070},{"date":"2026-06-02","open":818,"high":818,"low":779,"close":797,"volume":112800},{"date":"2026-06-03","open":780,"high":801,"low":780,"close":792.8,"volume":34098},{"date":"2026-06-04","open":798.9,"high":798.9,"low":784.2,"close":790,"volume":24394},{"date":"2026-06-05","open":778.1,"high":805,"low":770.6,"close":804.9,"volume":120817},{"date":"2026-06-08","open":790,"high":806,"low":786.2,"close":790,"volume":32601},{"date":"2026-06-09","open":775,"high":797.3,"low":765.2,"close":790,"volume":44172},{"date":"2026-06-10","open":780.1,"high":790,"low":778.1,"close":785.8,"volume":22017},{"date":"2026-06-11","open":750,"high":790,"low":750,"close":775.2,"volume":27116},{"date":"2026-06-12","open":760,"high":780,"low":760,"close":770,"volume":13855},{"date":"2026-06-15","open":760,"high":799,"low":760,"close":774,"volume":87753},{"date":"2026-06-16","open":768.2,"high":786.9,"low":765.1,"close":769,"volume":19810},{"date":"2026-06-17","open":731,"high":788,"low":731,"close":766.2,"volume":25523},{"date":"2026-06-18","open":764,"high":784.9,"low":760,"close":768,"volume":55136},{"date":"2026-06-19","open":730,"high":790.9,"low":730,"close":777,"volume":19001},{"date":"2026-06-22","open":740,"high":887,"low":740,"close":813.7,"volume":103834},{"date":"2026-06-23","open":793,"high":793,"low":776.1,"close":785,"volume":26848},{"date":"2026-06-24","open":780,"high":782,"low":767,"close":774,"volume":35561},{"date":"2026-06-25","open":750,"high":790.9,"low":750,"close":777.8,"volume":40394},{"date":"2026-06-26","open":740,"high":878,"low":740,"close":790,"volume":87081},{"date":"2026-06-29","open":760,"high":795.4,"low":760,"close":775.5,"volume":26549},{"date":"2026-06-30","open":736.8,"high":795.4,"low":736.8,"close":772,"volume":31384},{"date":"2026-07-01","open":760,"high":779.8,"low":760,"close":779.6,"volume":6891},{"date":"2026-07-02","open":755,"high":802,"low":755,"close":774,"volume":18220},{"date":"2026-07-03","open":736,"high":782.9,"low":736,"close":774,"volume":54721},{"date":"2026-07-06","open":770,"high":779.9,"low":767,"close":773,"volume":38800},{"date":"2026-07-07","open":771,"high":779,"low":767,"close":774.5,"volume":70988},{"date":"2026-07-08","open":770,"high":774.9,"low":765,"close":769.8,"volume":46320},{"date":"2026-07-09","open":770,"high":773,"low":765.1,"close":772,"volume":48827},{"date":"2026-07-10","open":771,"high":779,"low":767.5,"close":775,"volume":30764},{"date":"2026-07-13","open":770,"high":775,"low":765.1,"close":769.8,"volume":20676},{"date":"2026-07-14","open":760,"high":770,"low":759,"close":767.8,"volume":46256},{"date":"2026-07-15","open":730,"high":779.9,"low":730,"close":777,"volume":47072},{"date":"2026-07-16","open":750,"high":867,"low":750,"close":772,"volume":13195},{"date":"2026-07-17","open":789,"high":803,"low":780.1,"close":800,"volume":116210},{"date":"2026-07-20","open":800,"high":810,"low":782,"close":802,"volume":65980},{"date":"2026-07-21","open":780,"high":800,"low":780,"close":793.9,"volume":31009},{"date":"2026-07-22","open":772,"high":800,"low":772,"close":800,"volume":41644},{"date":"2026-07-23","open":775,"high":799.8,"low":775,"close":797,"volume":11906},{"date":"2026-07-24","open":777,"high":799,"low":777,"close":795.9,"volume":27905},{"date":"2026-07-27","open":770,"high":835,"low":770,"close":787,"volume":43541},{"date":"2026-07-28","open":775,"high":795,"low":775,"close":791.9,"volume":79785},{"date":"2026-07-29","open":777,"high":794.3,"low":777,"close":791.8,"volume":64463},{"date":"2026-07-30","open":772,"high":790,"low":772,"close":788,"volume":31079},{"date":"2026-07-31","open":760,"high":790,"low":760,"close":788,"volume":24102},{"date":"2026-08-03","open":762,"high":810,"low":762,"close":784.8,"volume":16938},{"date":"2026-08-04","open":783,"high":783,"low":766.1,"close":773.5,"volume":45645},{"date":"2026-08-05","open":765,"high":797.2,"low":765,"close":773,"volume":69920},{"date":"2026-08-06","open":755,"high":825,"low":755,"close":785,"volume":126180},{"date":"2026-08-07","open":755,"high":777,"low":755,"close":775,"volume":16576},{"date":"2026-08-10","open":755,"high":774,"low":755,"close":772,"volume":19366},{"date":"2026-08-11","open":755,"high":777.5,"low":755,"close":761,"volume":17264},{"date":"2026-08-12","open":761,"high":783,"low":752,"close":783,"volume":27501},{"date":"2026-08-13","open":745,"high":810,"low":745,"close":766.7,"volume":38185},{"date":"2026-08-14","open":729,"high":767,"low":729,"close":757,"volume":20384},{"date":"2026-08-17","open":720,"high":763.8,"low":720,"close":746,"volume":53994},{"date":"2026-08-18","open":735,"high":748,"low":730,"close":748,"volume":20825},{"date":"2026-08-19","open":760,"high":760,"low":740,"close":747.9,"volume":20616},{"date":"2026-08-20","open":745,"high":754,"low":735,"close":748.8,"volume":21688},{"date":"2026-08-21","open":740,"high":755,"low":740,"close":746.9,"volume":19708},{"date":"2026-08-24","open":740,"high":745,"low":737.1,"close":740,"volume":27115},{"date":"2026-08-25","open":740,"high":740,"low":730,"close":738,"volume":14765},{"date":"2026-08-26","open":735,"high":740,"low":720,"close":728.9,"volume":20251},{"date":"2026-08-27","open":700,"high":735,"low":700,"close":735,"volume":28866},{"date":"2026-08-31","open":705,"high":730,"low":705,"close":723.9,"volume":12622},{"date":"2026-09-01","open":710,"high":727,"low":710,"close":722.9,"volume":12358},{"date":"2026-09-02","open":712,"high":725,"low":712,"close":719,"volume":12126},{"date":"2026-09-03","open":725,"high":795,"low":705.5,"close":730,"volume":15417},{"date":"2026-09-07","open":720,"high":740,"low":720,"close":733,"volume":13447},{"date":"2026-09-09","open":720,"high":741,"low":718,"close":726,"volume":10872},{"date":"2026-09-10","open":720,"high":733,"low":716.4,"close":726,"volume":20844},{"date":"2026-09-11","open":720,"high":730,"low":716.6,"close":728,"volume":17757},{"date":"2026-09-14","open":720,"high":820,"low":715,"close":755,"volume":36008},{"date":"2026-09-15","open":792,"high":792,"low":740,"close":756,"volume":41145},{"date":"2026-09-16","open":740,"high":780,"low":740,"close":756,"volume":30712},{"date":"2026-09-17","open":741.3,"high":820,"low":740.3,"close":765,"volume":18279},{"date":"2026-09-18","open":765,"high":772,"low":745,"close":760,"volume":21258},{"date":"2026-09-22","open":740,"high":790,"low":740,"close":765,"volume":29967},{"date":"2026-09-23","open":745,"high":770,"low":745,"close":769,"volume":19727},{"date":"2026-09-24","open":745,"high":791,"low":745,"close":764.8,"volume":69741},{"date":"2026-09-28","open":745,"high":787,"low":745,"close":760,"volume":12883},{"date":"2026-09-29","open":745,"high":760,"low":745,"close":754.6,"volume":13008},{"date":"2026-09-30","open":771,"high":771,"low":745,"close":748.9,"volume":17391},{"date":"2026-10-01","open":731,"high":760,"low":731,"close":749.9,"volume":45204},{"date":"2026-10-02","open":745,"high":745,"low":738,"close":741,"volume":19530},{"date":"2026-10-05","open":735,"high":754,"low":730.7,"close":738.2,"volume":10643},{"date":"2026-10-06","open":740,"high":753,"low":730,"close":746,"volume":36371},{"date":"2026-10-07","open":746,"high":753,"low":735,"close":745.7,"volume":23084},{"date":"2026-10-08","open":746,"high":748,"low":730.1,"close":746.5,"volume":14941},{"date":"2026-10-09","open":783,"high":783,"low":750,"close":769,"volume":95898},{"date":"2026-10-12","open":755,"high":782,"low":755,"close":782,"volume":62222},{"date":"2026-10-13","open":765,"high":792.5,"low":765,"close":775,"volume":34539},{"date":"2026-10-14","open":770,"high":784,"low":755,"close":766,"volume":23254},{"date":"2026-10-15","open":735,"high":835,"low":735,"close":800,"volume":59825},{"date":"2026-10-16","open":760,"high":782,"low":760,"close":776,"volume":88449}]}