{"symbol":"NADEP","name":"Nadep Laghubittiya bittya Sanstha 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/NADEP","asOf":"2026-10-16","days":250,"bars":[{"date":"2025-09-04","open":778,"high":788,"low":777,"close":785.38,"volume":3269},{"date":"2025-09-07","open":786.1,"high":793,"low":780,"close":789.91,"volume":2561},{"date":"2025-09-08","open":789.91,"high":790,"low":775.6,"close":781.81,"volume":2428},{"date":"2025-09-18","open":766.2,"high":766.2,"low":751,"close":751,"volume":116},{"date":"2025-09-21","open":751,"high":803.6,"low":740,"close":781.28,"volume":4618},{"date":"2025-09-23","open":785,"high":810,"low":785,"close":800,"volume":3148},{"date":"2025-09-24","open":800,"high":800,"low":784,"close":790,"volume":1332},{"date":"2025-09-25","open":780.1,"high":805,"low":780,"close":786,"volume":1988},{"date":"2025-09-28","open":790,"high":833.3,"low":783,"close":827,"volume":5071},{"date":"2025-10-07","open":815,"high":815,"low":791,"close":800,"volume":1370},{"date":"2025-10-08","open":785,"high":785,"low":767,"close":767,"volume":2562},{"date":"2025-10-09","open":782.3,"high":804.9,"low":775.5,"close":780,"volume":1286},{"date":"2025-10-12","open":764.5,"high":777,"low":747.1,"close":777,"volume":4382},{"date":"2025-10-13","open":762,"high":775,"low":733.1,"close":769.8,"volume":3860},{"date":"2025-10-14","open":784.9,"high":784.9,"low":734,"close":749,"volume":1242},{"date":"2025-10-15","open":759,"high":759,"low":722.1,"close":722.1,"volume":3060},{"date":"2025-10-16","open":736,"high":736,"low":696,"close":710,"volume":2505},{"date":"2025-10-19","open":710,"high":718,"low":707,"close":718,"volume":635},{"date":"2025-10-26","open":705,"high":706,"low":696,"close":705,"volume":999},{"date":"2025-10-28","open":719,"high":743,"low":705,"close":743,"volume":2683},{"date":"2025-10-29","open":743,"high":768,"low":738,"close":759,"volume":3610},{"date":"2025-10-30","open":745,"high":775,"low":744.1,"close":775,"volume":2147},{"date":"2025-11-02","open":760,"high":790.5,"low":760,"close":780,"volume":3880},{"date":"2025-11-03","open":778,"high":778,"low":765,"close":765,"volume":2746},{"date":"2025-11-04","open":765,"high":765,"low":745.8,"close":747.1,"volume":1730},{"date":"2025-11-05","open":761,"high":762,"low":734,"close":747,"volume":1044},{"date":"2025-11-06","open":740,"high":768.7,"low":740,"close":768.7,"volume":3268},{"date":"2025-11-09","open":760,"high":769,"low":745.2,"close":764,"volume":2792},{"date":"2025-11-10","open":750.1,"high":762.9,"low":740,"close":745.1,"volume":2167},{"date":"2025-11-11","open":740,"high":775,"low":740,"close":756,"volume":742},{"date":"2025-11-12","open":742,"high":756.9,"low":742,"close":747,"volume":1078},{"date":"2025-11-13","open":737.1,"high":749,"low":737,"close":749,"volume":139},{"date":"2025-11-16","open":734.1,"high":754.9,"low":720,"close":731.1,"volume":1334},{"date":"2025-11-17","open":740,"high":754.8,"low":725,"close":742.5,"volume":1228},{"date":"2025-11-18","open":742.5,"high":749,"low":735.1,"close":749,"volume":870},{"date":"2025-11-19","open":738,"high":752.7,"low":727,"close":740,"volume":1597},{"date":"2025-11-20","open":740,"high":745,"low":726.8,"close":745,"volume":1142},{"date":"2025-11-23","open":759,"high":766,"low":740,"close":760,"volume":3484},{"date":"2025-11-24","open":760,"high":785,"low":751,"close":785,"volume":5330},{"date":"2025-11-25","open":775,"high":800.7,"low":761,"close":789,"volume":2433},{"date":"2025-11-26","open":775,"high":800,"low":765,"close":800,"volume":3010},{"date":"2025-11-27","open":810,"high":820,"low":785,"close":815,"volume":5024},{"date":"2025-11-30","open":810,"high":814,"low":782.9,"close":782.9,"volume":3666},{"date":"2025-12-01","open":794,"high":794,"low":771,"close":776.3,"volume":1538},{"date":"2025-12-02","open":788.9,"high":788.9,"low":772.2,"close":772.3,"volume":2877},{"date":"2025-12-03","open":760.1,"high":787,"low":760.1,"close":772.2,"volume":2617},{"date":"2025-12-07","open":770,"high":784,"low":758,"close":760,"volume":1259},{"date":"2025-12-08","open":760,"high":771,"low":756,"close":764,"volume":1165},{"date":"2025-12-09","open":764,"high":765.6,"low":764,"close":764,"volume":1855},{"date":"2025-12-10","open":756.5,"high":770,"low":756.5,"close":769,"volume":1401},{"date":"2025-12-11","open":775,"high":775,"low":758,"close":767,"volume":1316},{"date":"2025-12-14","open":770,"high":789,"low":770,"close":786,"volume":9456},{"date":"2025-12-15","open":800,"high":801.5,"low":780,"close":793.9,"volume":4857},{"date":"2025-12-16","open":795,"high":795,"low":790,"close":790,"volume":1779},{"date":"2025-12-17","open":795,"high":800,"low":785,"close":789.5,"volume":4278},{"date":"2025-12-18","open":790,"high":792,"low":761,"close":788,"volume":4174},{"date":"2025-12-21","open":775.1,"high":800,"low":760,"close":800,"volume":3351},{"date":"2025-12-22","open":785,"high":794,"low":761.1,"close":794,"volume":3402},{"date":"2025-12-23","open":780,"high":800,"low":770.1,"close":800,"volume":4339},{"date":"2025-12-24","open":800,"high":800,"low":775,"close":790,"volume":3345},{"date":"2025-12-28","open":795,"high":813.9,"low":790,"close":813.9,"volume":5166},{"date":"2025-12-29","open":813.9,"high":817,"low":801.2,"close":811,"volume":3488},{"date":"2025-12-31","open":818,"high":819,"low":811,"close":817.9,"volume":1435},{"date":"2026-01-01","open":820.1,"high":826,"low":800,"close":820,"volume":4588},{"date":"2026-01-04","open":808,"high":810,"low":787.6,"close":810,"volume":2951},{"date":"2026-01-05","open":795,"high":820,"low":795,"close":810,"volume":3953},{"date":"2026-01-06","open":801.1,"high":817,"low":801,"close":811,"volume":2374},{"date":"2026-01-07","open":808,"high":814.9,"low":800.1,"close":810,"volume":1479},{"date":"2026-01-08","open":804,"high":812,"low":796,"close":808,"volume":5098},{"date":"2026-01-12","open":808,"high":816,"low":800,"close":803,"volume":1678},{"date":"2026-01-13","open":790.7,"high":801,"low":787,"close":787,"volume":1482},{"date":"2026-01-14","open":782,"high":810,"low":782,"close":795.2,"volume":406},{"date":"2026-01-18","open":811,"high":820,"low":801.1,"close":816.9,"volume":4371},{"date":"2026-01-20","open":816.9,"high":831,"low":816.2,"close":828.9,"volume":2686},{"date":"2026-01-21","open":821.1,"high":829,"low":813.2,"close":818.3,"volume":503},{"date":"2026-01-22","open":805.1,"high":820,"low":805.1,"close":820,"volume":4552},{"date":"2026-01-25","open":830,"high":844.9,"low":826,"close":844.9,"volume":3129},{"date":"2026-01-26","open":831,"high":850,"low":825,"close":850,"volume":3882},{"date":"2026-01-27","open":860,"high":860,"low":812,"close":825,"volume":12786},{"date":"2026-01-28","open":825,"high":826,"low":800.1,"close":826,"volume":3091},{"date":"2026-01-29","open":829,"high":842.5,"low":810,"close":810,"volume":2133},{"date":"2026-02-01","open":810,"high":810,"low":794,"close":807.9,"volume":2080},{"date":"2026-02-02","open":792,"high":824,"low":792,"close":821,"volume":1641},{"date":"2026-02-03","open":812,"high":812,"low":801.1,"close":809,"volume":645},{"date":"2026-02-04","open":809,"high":813.1,"low":793,"close":794,"volume":1589},{"date":"2026-02-05","open":799,"high":810,"low":785,"close":805,"volume":3537},{"date":"2026-02-08","open":815,"high":815,"low":790.3,"close":795,"volume":2933},{"date":"2026-02-09","open":791.1,"high":794,"low":765,"close":794,"volume":8436},{"date":"2026-02-10","open":790,"high":790,"low":775,"close":775,"volume":2440},{"date":"2026-02-11","open":775,"high":790,"low":765.3,"close":770,"volume":2893},{"date":"2026-02-12","open":785.4,"high":785.4,"low":768,"close":768,"volume":818},{"date":"2026-02-16","open":767,"high":772,"low":756.1,"close":769,"volume":1948},{"date":"2026-02-17","open":763,"high":772.9,"low":756.3,"close":772.9,"volume":2156},{"date":"2026-02-22","open":778,"high":778,"low":739,"close":754,"volume":2981},{"date":"2026-02-23","open":739.2,"high":768.9,"low":739.1,"close":748,"volume":1044},{"date":"2026-02-24","open":762.7,"high":762.7,"low":740,"close":754.8,"volume":155},{"date":"2026-02-25","open":742,"high":762,"low":742,"close":744,"volume":2025},{"date":"2026-02-26","open":741,"high":741,"low":727,"close":741,"volume":9884},{"date":"2026-03-01","open":740,"high":760.9,"low":736.1,"close":760.9,"volume":4649},{"date":"2026-03-03","open":747.5,"high":775.2,"low":745,"close":775.2,"volume":6983},{"date":"2026-03-09","open":790.7,"high":790.7,"low":790.7,"close":790.7,"volume":10},{"date":"2026-03-10","open":806.5,"high":830,"low":789,"close":804.8,"volume":10727},{"date":"2026-03-11","open":820.8,"high":820.8,"low":790.1,"close":801,"volume":4047},{"date":"2026-03-12","open":787.2,"high":800,"low":785,"close":790,"volume":5949},{"date":"2026-03-15","open":791,"high":809.9,"low":780,"close":809.9,"volume":3865},{"date":"2026-03-16","open":826,"high":826,"low":785.1,"close":797,"volume":2941},{"date":"2026-03-17","open":785.1,"high":792,"low":782,"close":792,"volume":1517},{"date":"2026-03-19","open":802,"high":813,"low":788.3,"close":801.3,"volume":4176},{"date":"2026-03-22","open":805,"high":871,"low":805,"close":864.7,"volume":20768},{"date":"2026-03-23","open":864,"high":864,"low":843,"close":854.9,"volume":4363},{"date":"2026-03-24","open":865,"high":865,"low":828,"close":845,"volume":4436},{"date":"2026-03-25","open":833.2,"high":844,"low":815.6,"close":831.6,"volume":11307},{"date":"2026-03-26","open":822,"high":838.9,"low":813.1,"close":827,"volume":5693},{"date":"2026-03-29","open":811.1,"high":828.9,"low":809,"close":813,"volume":4796},{"date":"2026-03-30","open":810,"high":810,"low":785.6,"close":786,"volume":5737},{"date":"2026-03-31","open":786,"high":803,"low":770.4,"close":802.9,"volume":4990},{"date":"2026-04-01","open":800,"high":800,"low":765,"close":781.9,"volume":1976},{"date":"2026-04-02","open":775,"high":784,"low":772,"close":783,"volume":1897},{"date":"2026-04-05","open":768,"high":770,"low":725.6,"close":743,"volume":4988},{"date":"2026-04-06","open":745,"high":775,"low":745,"close":775,"volume":2645},{"date":"2026-04-07","open":775,"high":775,"low":750,"close":770,"volume":2009},{"date":"2026-04-08","open":765,"high":780,"low":765,"close":780,"volume":892},{"date":"2026-04-09","open":780,"high":799,"low":776.1,"close":796,"volume":3263},{"date":"2026-04-10","open":790,"high":800,"low":781.4,"close":792,"volume":2989},{"date":"2026-04-13","open":792,"high":796,"low":781,"close":791.7,"volume":1550},{"date":"2026-04-15","open":804,"high":806,"low":787,"close":787,"volume":1808},{"date":"2026-04-16","open":774,"high":787,"low":772,"close":787,"volume":1183},{"date":"2026-04-17","open":773,"high":781,"low":756.7,"close":781,"volume":1266},{"date":"2026-04-20","open":820,"high":820,"low":770,"close":787.9,"volume":946},{"date":"2026-04-21","open":787.9,"high":787.9,"low":750,"close":769,"volume":972},{"date":"2026-04-22","open":751,"high":766,"low":750,"close":766,"volume":866},{"date":"2026-04-23","open":750,"high":760,"low":740,"close":760,"volume":1194},{"date":"2026-04-24","open":760,"high":766,"low":741,"close":766,"volume":357},{"date":"2026-04-27","open":766,"high":774.8,"low":750,"close":769,"volume":307},{"date":"2026-04-28","open":769,"high":769,"low":755,"close":755.6,"volume":526},{"date":"2026-04-29","open":755.6,"high":755.6,"low":740,"close":750,"volume":985},{"date":"2026-04-30","open":730.1,"high":749,"low":730.1,"close":740.1,"volume":544},{"date":"2026-05-04","open":745,"high":746.5,"low":724,"close":746.5,"volume":1132},{"date":"2026-05-05","open":725.3,"high":750,"low":725.3,"close":750,"volume":453},{"date":"2026-05-06","open":728.2,"high":750,"low":728.2,"close":738,"volume":842},{"date":"2026-05-07","open":725,"high":745,"low":718,"close":745,"volume":856},{"date":"2026-05-08","open":745,"high":764.9,"low":725,"close":764.9,"volume":351},{"date":"2026-05-11","open":764,"high":771,"low":755,"close":771,"volume":715},{"date":"2026-05-12","open":783,"high":783.9,"low":750,"close":762,"volume":1121},{"date":"2026-05-13","open":740,"high":760,"low":740,"close":758,"volume":281},{"date":"2026-05-14","open":750,"high":757.4,"low":741,"close":757.4,"volume":113},{"date":"2026-05-15","open":740.1,"high":750,"low":720,"close":742,"volume":2484},{"date":"2026-05-18","open":730,"high":742.9,"low":725.3,"close":742.9,"volume":477},{"date":"2026-05-19","open":730,"high":750,"low":728.3,"close":750,"volume":458},{"date":"2026-05-20","open":750,"high":753,"low":745,"close":753,"volume":123},{"date":"2026-05-21","open":733,"high":750,"low":732,"close":747,"volume":478},{"date":"2026-05-22","open":732,"high":745,"low":732,"close":745,"volume":344},{"date":"2026-05-25","open":741,"high":763.2,"low":735.4,"close":745,"volume":2425},{"date":"2026-05-26","open":740,"high":752,"low":740,"close":745,"volume":1440},{"date":"2026-05-27","open":745,"high":756,"low":736,"close":756,"volume":1017},{"date":"2026-06-01","open":756,"high":756,"low":715,"close":752.6,"volume":1421},{"date":"2026-06-02","open":745,"high":753,"low":730.4,"close":753,"volume":1102},{"date":"2026-06-03","open":741,"high":775,"low":741,"close":763,"volume":870},{"date":"2026-06-04","open":760,"high":764,"low":754.1,"close":760,"volume":855},{"date":"2026-06-05","open":762,"high":764.9,"low":755.1,"close":755.2,"volume":2211},{"date":"2026-06-08","open":738,"high":764,"low":738,"close":755,"volume":3610},{"date":"2026-06-09","open":755,"high":755,"low":727,"close":753.8,"volume":2193},{"date":"2026-06-10","open":754,"high":754,"low":740,"close":746,"volume":1031},{"date":"2026-06-11","open":736,"high":753,"low":736,"close":750,"volume":910},{"date":"2026-06-12","open":765,"high":765,"low":740,"close":745,"volume":1997},{"date":"2026-06-15","open":745,"high":749.9,"low":737.1,"close":742,"volume":369},{"date":"2026-06-16","open":742,"high":754,"low":738.1,"close":750.9,"volume":2268},{"date":"2026-06-17","open":750,"high":750,"low":740.1,"close":743.5,"volume":744},{"date":"2026-06-18","open":749,"high":750,"low":745,"close":749,"volume":1671},{"date":"2026-06-19","open":750,"high":756,"low":746.3,"close":755,"volume":715},{"date":"2026-06-22","open":736,"high":765,"low":736,"close":747.6,"volume":473},{"date":"2026-06-23","open":750.1,"high":753.9,"low":740,"close":753.9,"volume":226},{"date":"2026-06-24","open":752.9,"high":752.9,"low":704.1,"close":739.8,"volume":2872},{"date":"2026-06-25","open":717.8,"high":739,"low":710,"close":730.5,"volume":1074},{"date":"2026-06-26","open":730.5,"high":739,"low":720,"close":730,"volume":948},{"date":"2026-06-29","open":722,"high":725,"low":721.1,"close":722,"volume":466},{"date":"2026-06-30","open":710.1,"high":724,"low":710,"close":711,"volume":967},{"date":"2026-07-01","open":731.9,"high":731.9,"low":715,"close":720,"volume":607},{"date":"2026-07-02","open":735,"high":735,"low":716,"close":725,"volume":777},{"date":"2026-07-03","open":720.1,"high":721.3,"low":720,"close":721.3,"volume":391},{"date":"2026-07-06","open":721,"high":736.9,"low":715,"close":716,"volume":826},{"date":"2026-07-07","open":720,"high":737,"low":713.1,"close":720,"volume":720},{"date":"2026-07-08","open":720,"high":730,"low":711.2,"close":730,"volume":938},{"date":"2026-07-09","open":710.1,"high":726.9,"low":710,"close":726.9,"volume":827},{"date":"2026-07-10","open":725,"high":725,"low":707,"close":724.9,"volume":618},{"date":"2026-07-13","open":726,"high":726,"low":700,"close":719.9,"volume":870},{"date":"2026-07-14","open":700.2,"high":721,"low":698.1,"close":700.2,"volume":1811},{"date":"2026-07-15","open":701,"high":722,"low":701,"close":705,"volume":167},{"date":"2026-07-16","open":708,"high":739.5,"low":706,"close":739.5,"volume":2760},{"date":"2026-07-17","open":739,"high":750,"low":722.2,"close":750,"volume":611},{"date":"2026-07-20","open":750,"high":763,"low":741,"close":759.8,"volume":1460},{"date":"2026-07-21","open":743,"high":744,"low":739.1,"close":740,"volume":289},{"date":"2026-07-22","open":735,"high":759,"low":726,"close":747,"volume":3070},{"date":"2026-07-23","open":747,"high":760,"low":726,"close":760,"volume":386},{"date":"2026-07-24","open":760,"high":760,"low":738,"close":738,"volume":288},{"date":"2026-07-27","open":737,"high":749.9,"low":725,"close":744.8,"volume":410},{"date":"2026-07-28","open":750,"high":750,"low":727.5,"close":747,"volume":1052},{"date":"2026-07-29","open":747,"high":747,"low":728,"close":729.3,"volume":161},{"date":"2026-07-30","open":740,"high":751,"low":731,"close":741,"volume":708},{"date":"2026-07-31","open":749,"high":749,"low":726.6,"close":727,"volume":277},{"date":"2026-08-03","open":748.8,"high":748.8,"low":725,"close":740,"volume":749},{"date":"2026-08-04","open":740,"high":740,"low":727,"close":737.9,"volume":500},{"date":"2026-08-05","open":716,"high":737.2,"low":716,"close":737.2,"volume":957},{"date":"2026-08-06","open":774,"high":774,"low":720,"close":730,"volume":1051},{"date":"2026-08-07","open":730,"high":730,"low":716,"close":729,"volume":570},{"date":"2026-08-10","open":729,"high":729,"low":711.2,"close":711.2,"volume":626},{"date":"2026-08-11","open":731,"high":731,"low":717,"close":718,"volume":494},{"date":"2026-08-12","open":701.3,"high":720,"low":701.3,"close":720,"volume":209},{"date":"2026-08-13","open":710,"high":715,"low":710,"close":711,"volume":556},{"date":"2026-08-14","open":732.3,"high":754,"low":715,"close":715,"volume":295},{"date":"2026-08-17","open":702.7,"high":728,"low":702.7,"close":710.1,"volume":233},{"date":"2026-08-18","open":703.1,"high":714,"low":703,"close":714,"volume":1446},{"date":"2026-08-19","open":705,"high":714,"low":700.1,"close":704,"volume":869},{"date":"2026-08-20","open":696.4,"high":711,"low":696,"close":709,"volume":575},{"date":"2026-08-21","open":715,"high":715,"low":695.5,"close":710.9,"volume":1762},{"date":"2026-08-24","open":701.1,"high":705,"low":685,"close":700,"volume":1118},{"date":"2026-08-25","open":690,"high":742,"low":685,"close":742,"volume":713},{"date":"2026-08-26","open":730,"high":730,"low":690,"close":710,"volume":2450},{"date":"2026-08-27","open":688.7,"high":714,"low":685,"close":714,"volume":662},{"date":"2026-08-31","open":692.6,"high":707,"low":672.1,"close":704,"volume":172},{"date":"2026-09-01","open":683,"high":705,"low":682,"close":698.9,"volume":3154},{"date":"2026-09-02","open":688.9,"high":697.7,"low":652,"close":697.7,"volume":1984},{"date":"2026-09-03","open":695,"high":699.7,"low":685,"close":685,"volume":303},{"date":"2026-09-07","open":670,"high":690.1,"low":670,"close":689,"volume":256},{"date":"2026-09-09","open":671,"high":690,"low":671,"close":677.1,"volume":1670},{"date":"2026-09-10","open":677,"high":685,"low":660.1,"close":676,"volume":515},{"date":"2026-09-11","open":676,"high":690,"low":671,"close":680,"volume":800},{"date":"2026-09-14","open":679,"high":700.4,"low":679,"close":685,"volume":1287},{"date":"2026-09-15","open":719,"high":730,"low":686.1,"close":718,"volume":4014},{"date":"2026-09-16","open":718,"high":718,"low":690,"close":690,"volume":2782},{"date":"2026-09-17","open":704.9,"high":705,"low":690,"close":702.9,"volume":790},{"date":"2026-09-18","open":690,"high":700,"low":690,"close":694,"volume":1109},{"date":"2026-09-22","open":699,"high":704,"low":683,"close":704,"volume":2533},{"date":"2026-09-23","open":714,"high":714,"low":670.1,"close":690,"volume":2270},{"date":"2026-09-24","open":684.9,"high":695,"low":680,"close":695,"volume":1165},{"date":"2026-09-28","open":675.6,"high":693,"low":670,"close":684.5,"volume":3272},{"date":"2026-09-29","open":670,"high":679,"low":665.6,"close":679,"volume":621},{"date":"2026-09-30","open":660,"high":667,"low":652,"close":666.2,"volume":239},{"date":"2026-10-01","open":674,"high":683,"low":665,"close":683,"volume":2482},{"date":"2026-10-02","open":665.1,"high":679,"low":665.1,"close":666.1,"volume":514},{"date":"2026-10-05","open":653.5,"high":660,"low":646.7,"close":660,"volume":797},{"date":"2026-10-06","open":665,"high":665,"low":661.5,"close":661.5,"volume":5026},{"date":"2026-10-07","open":662,"high":670,"low":650.4,"close":660,"volume":390},{"date":"2026-10-08","open":660,"high":660.5,"low":652,"close":653,"volume":790},{"date":"2026-10-09","open":653,"high":669,"low":652.1,"close":669,"volume":279},{"date":"2026-10-12","open":669,"high":669,"low":652.2,"close":666,"volume":375},{"date":"2026-10-13","open":652,"high":660,"low":651.2,"close":660,"volume":532},{"date":"2026-10-14","open":656,"high":674,"low":655,"close":674,"volume":677},{"date":"2026-10-15","open":660,"high":677,"low":660,"close":677,"volume":181},{"date":"2026-10-16","open":661.5,"high":677,"low":660,"close":677,"volume":1382}]}