{"symbol":"NTC","name":"Nepal Doorsanchar 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/NTC","asOf":"2026-10-16","days":250,"bars":[{"date":"2025-09-04","open":845,"high":858,"low":835,"close":839.51,"volume":31682},{"date":"2025-09-07","open":839,"high":840,"low":824,"close":824.74,"volume":69008},{"date":"2025-09-08","open":825,"high":835,"low":825,"close":825.52,"volume":20280},{"date":"2025-09-18","open":809.1,"high":820,"low":762.5,"close":808,"volume":3839},{"date":"2025-09-21","open":805,"high":851.6,"low":800,"close":838.6,"volume":39385},{"date":"2025-09-23","open":845,"high":855.1,"low":840,"close":854,"volume":17191},{"date":"2025-09-24","open":865,"high":865,"low":848,"close":849,"volume":11110},{"date":"2025-09-25","open":845.1,"high":856.9,"low":840.5,"close":848.2,"volume":8106},{"date":"2025-09-28","open":852,"high":855,"low":848,"close":852,"volume":6444},{"date":"2025-10-07","open":852,"high":852,"low":843,"close":846,"volume":11285},{"date":"2025-10-08","open":848,"high":849,"low":833,"close":839,"volume":13672},{"date":"2025-10-09","open":853,"high":872.6,"low":839,"close":847.3,"volume":13686},{"date":"2025-10-12","open":845,"high":850,"low":836,"close":841,"volume":13058},{"date":"2025-10-13","open":857,"high":857,"low":831,"close":844.1,"volume":7681},{"date":"2025-10-14","open":858,"high":858,"low":840,"close":849,"volume":8580},{"date":"2025-10-15","open":850,"high":855,"low":842.1,"close":844,"volume":20636},{"date":"2025-10-16","open":854.9,"high":854.9,"low":838,"close":845.8,"volume":12178},{"date":"2025-10-19","open":847,"high":850,"low":840,"close":847,"volume":12631},{"date":"2025-10-26","open":855,"high":855,"low":845,"close":845.1,"volume":14977},{"date":"2025-10-28","open":853.7,"high":865,"low":847.4,"close":858,"volume":14118},{"date":"2025-10-29","open":859,"high":866,"low":855,"close":856,"volume":12479},{"date":"2025-10-30","open":870,"high":870,"low":854,"close":864.1,"volume":15926},{"date":"2025-11-02","open":865,"high":881.3,"low":860.1,"close":877,"volume":14615},{"date":"2025-11-03","open":876,"high":881.8,"low":864.1,"close":880,"volume":24545},{"date":"2025-11-04","open":875,"high":885,"low":875,"close":876.9,"volume":19494},{"date":"2025-11-05","open":876.9,"high":881,"low":871,"close":878.9,"volume":20336},{"date":"2025-11-06","open":862,"high":880,"low":862,"close":873,"volume":14216},{"date":"2025-11-09","open":874,"high":886,"low":865.4,"close":870,"volume":15841},{"date":"2025-11-10","open":861.5,"high":875,"low":861.5,"close":870,"volume":6316},{"date":"2025-11-11","open":887.4,"high":887.4,"low":863,"close":868,"volume":4671},{"date":"2025-11-12","open":875,"high":875,"low":852.6,"close":855,"volume":9857},{"date":"2025-11-13","open":852.6,"high":862.8,"low":852.6,"close":856,"volume":5299},{"date":"2025-11-16","open":872.3,"high":872.3,"low":851,"close":855,"volume":3867},{"date":"2025-11-17","open":855,"high":858,"low":845,"close":856,"volume":6117},{"date":"2025-11-18","open":860,"high":869,"low":850,"close":858,"volume":7307},{"date":"2025-11-19","open":858,"high":859.9,"low":850,"close":852.3,"volume":4190},{"date":"2025-11-20","open":853,"high":859,"low":847.3,"close":850.1,"volume":4835},{"date":"2025-11-23","open":859.9,"high":865,"low":851.1,"close":858.6,"volume":9496},{"date":"2025-11-24","open":865,"high":865,"low":855,"close":862,"volume":9084},{"date":"2025-11-25","open":874,"high":874,"low":858,"close":864.7,"volume":11152},{"date":"2025-11-26","open":860,"high":870,"low":860,"close":865.1,"volume":7244},{"date":"2025-11-27","open":869,"high":871.9,"low":862,"close":866,"volume":10215},{"date":"2025-11-30","open":860,"high":877,"low":856,"close":861.5,"volume":14037},{"date":"2025-12-01","open":861.5,"high":867,"low":856,"close":861.7,"volume":6734},{"date":"2025-12-02","open":865,"high":865,"low":858.1,"close":860,"volume":7090},{"date":"2025-12-03","open":860,"high":875,"low":860,"close":862,"volume":8331},{"date":"2025-12-07","open":860,"high":880,"low":859,"close":873.5,"volume":23190},{"date":"2025-12-08","open":879.9,"high":879.9,"low":868,"close":871,"volume":11256},{"date":"2025-12-09","open":871,"high":874.9,"low":864,"close":869,"volume":9086},{"date":"2025-12-10","open":872,"high":872,"low":867,"close":869,"volume":6652},{"date":"2025-12-11","open":868.9,"high":870,"low":865,"close":870,"volume":8059},{"date":"2025-12-14","open":877,"high":877,"low":865,"close":872.5,"volume":18545},{"date":"2025-12-15","open":872.5,"high":876,"low":872.5,"close":874,"volume":12155},{"date":"2025-12-16","open":874,"high":885,"low":872.1,"close":885,"volume":19850},{"date":"2025-12-17","open":880.1,"high":892,"low":880.1,"close":887,"volume":14222},{"date":"2025-12-18","open":889.8,"high":889.8,"low":877.2,"close":878.7,"volume":11553},{"date":"2025-12-21","open":875,"high":882,"low":873,"close":879.9,"volume":10140},{"date":"2025-12-22","open":875.1,"high":880,"low":875,"close":875,"volume":9374},{"date":"2025-12-23","open":887,"high":900,"low":875.2,"close":899,"volume":45919},{"date":"2025-12-24","open":916.9,"high":916.9,"low":890,"close":895.4,"volume":39968},{"date":"2025-12-28","open":909.9,"high":909.9,"low":896,"close":906,"volume":38661},{"date":"2025-12-29","open":908,"high":911,"low":898,"close":904.8,"volume":38244},{"date":"2025-12-31","open":909,"high":909,"low":900,"close":905,"volume":40304},{"date":"2026-01-01","open":905,"high":909,"low":902.2,"close":905,"volume":74592},{"date":"2026-01-04","open":895,"high":895,"low":848.5,"close":868,"volume":23309},{"date":"2026-01-05","open":860,"high":864,"low":856,"close":857.5,"volume":12136},{"date":"2026-01-06","open":860,"high":864.9,"low":856,"close":859,"volume":14097},{"date":"2026-01-07","open":860,"high":864.5,"low":856.6,"close":858,"volume":6012},{"date":"2026-01-08","open":858,"high":860,"low":850,"close":858,"volume":9482},{"date":"2026-01-12","open":857,"high":863,"low":850,"close":851.4,"volume":16784},{"date":"2026-01-13","open":853,"high":858,"low":845.5,"close":846,"volume":10718},{"date":"2026-01-14","open":846,"high":850,"low":845.1,"close":847,"volume":10928},{"date":"2026-01-18","open":858,"high":858,"low":845,"close":852,"volume":11299},{"date":"2026-01-20","open":863,"high":867.9,"low":852,"close":859.9,"volume":14049},{"date":"2026-01-21","open":855.1,"high":866,"low":855.1,"close":862.9,"volume":8255},{"date":"2026-01-22","open":862,"high":867.7,"low":856.1,"close":860,"volume":12001},{"date":"2026-01-25","open":860,"high":874,"low":860,"close":868.7,"volume":37318},{"date":"2026-01-26","open":878,"high":879.8,"low":860,"close":869,"volume":18503},{"date":"2026-01-27","open":875,"high":875,"low":861,"close":863,"volume":8502},{"date":"2026-01-28","open":862,"high":865,"low":858.3,"close":860,"volume":15099},{"date":"2026-01-29","open":861,"high":870,"low":857.4,"close":858.5,"volume":11566},{"date":"2026-02-01","open":870,"high":870,"low":853,"close":856,"volume":9080},{"date":"2026-02-02","open":850,"high":860,"low":850,"close":850,"volume":16347},{"date":"2026-02-03","open":851,"high":860,"low":847,"close":850.9,"volume":9721},{"date":"2026-02-04","open":834,"high":865,"low":834,"close":852.9,"volume":10761},{"date":"2026-02-05","open":850,"high":860,"low":850,"close":853,"volume":8449},{"date":"2026-02-08","open":855,"high":860,"low":848,"close":850,"volume":17064},{"date":"2026-02-09","open":855,"high":859.9,"low":844,"close":844,"volume":19259},{"date":"2026-02-10","open":845,"high":848,"low":840.1,"close":845,"volume":15995},{"date":"2026-02-11","open":861.9,"high":861.9,"low":843.5,"close":847.5,"volume":7097},{"date":"2026-02-12","open":855,"high":855,"low":845,"close":848,"volume":16335},{"date":"2026-02-16","open":854,"high":855,"low":840,"close":848,"volume":17535},{"date":"2026-02-17","open":850,"high":850,"low":845,"close":845,"volume":14321},{"date":"2026-02-22","open":845,"high":850,"low":845,"close":845.2,"volume":10506},{"date":"2026-02-23","open":847,"high":859,"low":845,"close":855,"volume":10926},{"date":"2026-02-24","open":855,"high":858.7,"low":850,"close":853,"volume":7123},{"date":"2026-02-25","open":854,"high":854,"low":850,"close":853,"volume":4753},{"date":"2026-02-26","open":870,"high":870,"low":853,"close":855,"volume":7300},{"date":"2026-03-01","open":855,"high":876,"low":850,"close":876,"volume":18793},{"date":"2026-03-03","open":893.5,"high":893.5,"low":862,"close":872,"volume":12203},{"date":"2026-03-09","open":889.4,"high":924,"low":880,"close":880,"volume":9298},{"date":"2026-03-10","open":897.6,"high":942.5,"low":880,"close":900,"volume":96225},{"date":"2026-03-11","open":908,"high":908,"low":890,"close":890.5,"volume":21122},{"date":"2026-03-12","open":890.5,"high":895,"low":876,"close":887,"volume":14394},{"date":"2026-03-15","open":890,"high":898,"low":887,"close":887.9,"volume":13675},{"date":"2026-03-16","open":893.8,"high":893.8,"low":870,"close":877,"volume":16799},{"date":"2026-03-17","open":879.4,"high":886,"low":870,"close":879.2,"volume":8196},{"date":"2026-03-19","open":886,"high":890,"low":881,"close":889,"volume":28123},{"date":"2026-03-22","open":895,"high":909.9,"low":895,"close":909.9,"volume":67464},{"date":"2026-03-23","open":920,"high":928,"low":900.1,"close":908,"volume":59765},{"date":"2026-03-24","open":920,"high":920,"low":908,"close":914,"volume":18877},{"date":"2026-03-25","open":932,"high":932,"low":895,"close":895,"volume":16089},{"date":"2026-03-26","open":877.1,"high":917,"low":877.1,"close":904.9,"volume":40620},{"date":"2026-03-29","open":905,"high":907,"low":890,"close":891.9,"volume":33019},{"date":"2026-03-30","open":891,"high":891,"low":875,"close":875,"volume":20255},{"date":"2026-03-31","open":884.9,"high":890,"low":870,"close":877,"volume":13480},{"date":"2026-04-01","open":880,"high":880,"low":866,"close":868,"volume":22437},{"date":"2026-04-02","open":850.7,"high":875,"low":850.7,"close":866,"volume":17213},{"date":"2026-04-05","open":883.3,"high":883.3,"low":854.2,"close":858.5,"volume":17865},{"date":"2026-04-06","open":869.9,"high":879.5,"low":861,"close":877,"volume":20360},{"date":"2026-04-07","open":890,"high":890,"low":873,"close":877,"volume":10567},{"date":"2026-04-08","open":894.5,"high":894.5,"low":872.2,"close":876,"volume":15283},{"date":"2026-04-09","open":878.3,"high":884,"low":875,"close":879.8,"volume":35471},{"date":"2026-04-10","open":890,"high":890,"low":875.5,"close":880,"volume":18347},{"date":"2026-04-13","open":870.4,"high":887.3,"low":869.9,"close":870,"volume":12536},{"date":"2026-04-15","open":883,"high":883,"low":873,"close":879,"volume":9051},{"date":"2026-04-16","open":879,"high":881,"low":870.1,"close":880,"volume":11980},{"date":"2026-04-17","open":881,"high":885,"low":871,"close":880,"volume":12852},{"date":"2026-04-20","open":875,"high":885,"low":875,"close":883,"volume":9319},{"date":"2026-04-21","open":880.1,"high":885,"low":870.5,"close":870.6,"volume":9597},{"date":"2026-04-22","open":883,"high":883,"low":865,"close":870.1,"volume":12121},{"date":"2026-04-23","open":896,"high":896,"low":865,"close":872,"volume":14205},{"date":"2026-04-24","open":884,"high":884,"low":860.6,"close":870,"volume":5466},{"date":"2026-04-27","open":870,"high":885,"low":860,"close":871,"volume":15145},{"date":"2026-04-28","open":871,"high":881,"low":873,"close":876,"volume":12334},{"date":"2026-04-29","open":876,"high":887,"low":873.1,"close":874,"volume":9723},{"date":"2026-04-30","open":875,"high":889,"low":867,"close":872,"volume":17381},{"date":"2026-05-04","open":872,"high":882,"low":872,"close":873,"volume":8919},{"date":"2026-05-05","open":880,"high":880,"low":870,"close":872.2,"volume":9200},{"date":"2026-05-06","open":875,"high":876,"low":870,"close":875,"volume":6660},{"date":"2026-05-07","open":875.2,"high":883,"low":870.4,"close":880,"volume":7572},{"date":"2026-05-08","open":884.9,"high":884.9,"low":876,"close":880,"volume":9570},{"date":"2026-05-11","open":889,"high":890,"low":885,"close":890,"volume":8545},{"date":"2026-05-12","open":890,"high":908,"low":886.6,"close":886.6,"volume":12061},{"date":"2026-05-13","open":890,"high":891,"low":885,"close":890,"volume":7937},{"date":"2026-05-14","open":890,"high":893,"low":888,"close":890,"volume":7978},{"date":"2026-05-15","open":895.9,"high":895.9,"low":888,"close":892,"volume":9275},{"date":"2026-05-18","open":894,"high":895,"low":889.2,"close":890.5,"volume":7931},{"date":"2026-05-19","open":890,"high":895,"low":886.6,"close":886.6,"volume":15468},{"date":"2026-05-20","open":880,"high":896,"low":880,"close":888,"volume":5542},{"date":"2026-05-21","open":892,"high":897,"low":885.8,"close":888,"volume":5112},{"date":"2026-05-22","open":892,"high":892,"low":889,"close":890.4,"volume":6127},{"date":"2026-05-25","open":890,"high":899.9,"low":888.5,"close":898.5,"volume":14947},{"date":"2026-05-26","open":900,"high":903,"low":896.1,"close":900,"volume":9795},{"date":"2026-05-27","open":904,"high":904,"low":896,"close":900,"volume":14697},{"date":"2026-06-01","open":855,"high":890.4,"low":831.7,"close":864,"volume":111256},{"date":"2026-06-02","open":860,"high":871.9,"low":860,"close":868,"volume":26550},{"date":"2026-06-03","open":874,"high":878,"low":868,"close":870,"volume":17123},{"date":"2026-06-04","open":865,"high":871,"low":850,"close":859.7,"volume":16416},{"date":"2026-06-05","open":851.1,"high":860,"low":851.1,"close":857,"volume":15647},{"date":"2026-06-08","open":857,"high":858,"low":851.5,"close":853.5,"volume":15429},{"date":"2026-06-09","open":853,"high":856,"low":845,"close":850.7,"volume":14927},{"date":"2026-06-10","open":855,"high":855,"low":846.2,"close":847,"volume":11049},{"date":"2026-06-11","open":847,"high":858,"low":844,"close":848,"volume":16863},{"date":"2026-06-12","open":857.6,"high":859,"low":845.2,"close":851.9,"volume":14621},{"date":"2026-06-15","open":859.8,"high":859.8,"low":845.1,"close":848,"volume":10695},{"date":"2026-06-16","open":849,"high":850,"low":845,"close":849,"volume":9317},{"date":"2026-06-17","open":850,"high":850,"low":845,"close":848.5,"volume":4090},{"date":"2026-06-18","open":848.6,"high":850,"low":848,"close":849,"volume":6115},{"date":"2026-06-19","open":851,"high":851.4,"low":848,"close":849,"volume":6752},{"date":"2026-06-22","open":891.4,"high":891.4,"low":840,"close":848.7,"volume":7815},{"date":"2026-06-23","open":850.4,"high":850.4,"low":840,"close":849,"volume":15314},{"date":"2026-06-24","open":849,"high":850,"low":840,"close":844,"volume":10354},{"date":"2026-06-25","open":847,"high":849,"low":842,"close":845,"volume":7792},{"date":"2026-06-26","open":850,"high":850,"low":844,"close":845,"volume":6192},{"date":"2026-06-29","open":848,"high":848,"low":838,"close":843,"volume":8209},{"date":"2026-06-30","open":843,"high":843.1,"low":840,"close":843,"volume":6339},{"date":"2026-07-01","open":848,"high":848,"low":842,"close":847.9,"volume":4586},{"date":"2026-07-02","open":848,"high":850,"low":848,"close":849,"volume":5018},{"date":"2026-07-03","open":849.9,"high":849.9,"low":844,"close":846,"volume":7001},{"date":"2026-07-06","open":850,"high":850,"low":845,"close":847,"volume":4024},{"date":"2026-07-07","open":848,"high":849.7,"low":840,"close":848,"volume":4249},{"date":"2026-07-08","open":850,"high":850,"low":846,"close":847,"volume":4358},{"date":"2026-07-09","open":844,"high":848.9,"low":843,"close":847,"volume":5465},{"date":"2026-07-10","open":850,"high":850,"low":845,"close":847,"volume":4449},{"date":"2026-07-13","open":845,"high":849,"low":840,"close":846,"volume":6841},{"date":"2026-07-14","open":846,"high":851,"low":845,"close":850.9,"volume":11091},{"date":"2026-07-15","open":859.9,"high":859.9,"low":848,"close":853,"volume":6065},{"date":"2026-07-16","open":853,"high":861,"low":853,"close":857.5,"volume":3418},{"date":"2026-07-17","open":860,"high":868,"low":850,"close":862,"volume":13997},{"date":"2026-07-20","open":880,"high":880,"low":862,"close":869,"volume":9133},{"date":"2026-07-21","open":875,"high":875,"low":862.5,"close":864.9,"volume":6076},{"date":"2026-07-22","open":875,"high":875,"low":853,"close":857.1,"volume":12970},{"date":"2026-07-23","open":860,"high":860,"low":855,"close":859,"volume":3472},{"date":"2026-07-24","open":875,"high":880,"low":860.1,"close":864,"volume":7547},{"date":"2026-07-27","open":864.1,"high":865,"low":859.5,"close":862,"volume":8580},{"date":"2026-07-28","open":864.9,"high":864.9,"low":855.1,"close":861.9,"volume":3201},{"date":"2026-07-29","open":858,"high":875,"low":855.2,"close":869.8,"volume":14738},{"date":"2026-07-30","open":870,"high":874.9,"low":863,"close":865,"volume":3581},{"date":"2026-07-31","open":850,"high":870,"low":850,"close":861,"volume":6077},{"date":"2026-08-03","open":870,"high":875.1,"low":857.1,"close":860,"volume":27525},{"date":"2026-08-04","open":873.9,"high":875,"low":859,"close":865.1,"volume":16441},{"date":"2026-08-05","open":870,"high":872,"low":860,"close":865.8,"volume":31100},{"date":"2026-08-06","open":860,"high":877,"low":857.1,"close":862,"volume":4505},{"date":"2026-08-07","open":870.9,"high":870.9,"low":862,"close":863.9,"volume":8319},{"date":"2026-08-10","open":864,"high":872,"low":860,"close":860,"volume":17752},{"date":"2026-08-11","open":869.9,"high":869.9,"low":860,"close":861.1,"volume":3042},{"date":"2026-08-12","open":861,"high":868.7,"low":861,"close":862.1,"volume":5408},{"date":"2026-08-13","open":892.5,"high":892.5,"low":860,"close":865,"volume":7783},{"date":"2026-08-14","open":866,"high":883,"low":865.1,"close":883,"volume":31170},{"date":"2026-08-17","open":893,"high":901,"low":870,"close":895,"volume":28242},{"date":"2026-08-18","open":895,"high":895,"low":877,"close":886,"volume":11423},{"date":"2026-08-19","open":871,"high":888,"low":871,"close":888,"volume":6849},{"date":"2026-08-20","open":888.1,"high":900,"low":875.1,"close":898.5,"volume":30738},{"date":"2026-08-21","open":900,"high":900,"low":880,"close":885,"volume":8567},{"date":"2026-08-24","open":890,"high":890,"low":880,"close":880,"volume":4545},{"date":"2026-08-25","open":885,"high":895,"low":880,"close":883,"volume":2875},{"date":"2026-08-26","open":885,"high":885,"low":874,"close":875,"volume":7271},{"date":"2026-08-27","open":875,"high":883,"low":865,"close":875,"volume":4323},{"date":"2026-08-31","open":874,"high":880,"low":870,"close":870,"volume":4811},{"date":"2026-09-01","open":872,"high":878.7,"low":866,"close":877,"volume":4812},{"date":"2026-09-02","open":877,"high":884,"low":874,"close":881,"volume":3130},{"date":"2026-09-03","open":890,"high":890,"low":878.2,"close":881,"volume":7356},{"date":"2026-09-07","open":900,"high":900,"low":881,"close":884,"volume":7862},{"date":"2026-09-09","open":928.2,"high":928.2,"low":884,"close":888,"volume":9362},{"date":"2026-09-10","open":891,"high":893,"low":883,"close":883.1,"volume":5014},{"date":"2026-09-11","open":889,"high":889,"low":875,"close":884,"volume":6278},{"date":"2026-09-14","open":884,"high":887,"low":882,"close":886,"volume":3280},{"date":"2026-09-15","open":912,"high":912,"low":890,"close":895,"volume":23205},{"date":"2026-09-16","open":900,"high":900,"low":890,"close":890,"volume":8865},{"date":"2026-09-17","open":880,"high":895,"low":880,"close":892,"volume":3711},{"date":"2026-09-18","open":892,"high":899.8,"low":890,"close":892,"volume":4473},{"date":"2026-09-22","open":895.1,"high":920,"low":891.1,"close":920,"volume":50277},{"date":"2026-09-23","open":920,"high":920,"low":900.5,"close":906,"volume":15992},{"date":"2026-09-24","open":905,"high":908,"low":905,"close":906,"volume":7809},{"date":"2026-09-28","open":916,"high":924,"low":908.8,"close":911.2,"volume":14688},{"date":"2026-09-29","open":920,"high":920,"low":900,"close":915,"volume":15961},{"date":"2026-09-30","open":920,"high":920,"low":906.3,"close":910,"volume":11066},{"date":"2026-10-01","open":910,"high":912,"low":902.2,"close":906.1,"volume":9215},{"date":"2026-10-02","open":900,"high":920,"low":900,"close":907,"volume":5897},{"date":"2026-10-05","open":907,"high":909,"low":903,"close":903,"volume":4548},{"date":"2026-10-06","open":903,"high":907,"low":901.2,"close":902,"volume":6012},{"date":"2026-10-07","open":903,"high":903,"low":900,"close":902,"volume":5210},{"date":"2026-10-08","open":902,"high":914,"low":898,"close":900,"volume":3800},{"date":"2026-10-09","open":907,"high":907,"low":898,"close":898,"volume":10382},{"date":"2026-10-12","open":900,"high":908,"low":896.5,"close":901,"volume":12316},{"date":"2026-10-13","open":900,"high":905,"low":899.4,"close":904,"volume":4277},{"date":"2026-10-14","open":904,"high":912.8,"low":903,"close":911,"volume":19190},{"date":"2026-10-15","open":911,"high":916,"low":909.1,"close":910,"volume":14007},{"date":"2026-10-16","open":920,"high":925,"low":915,"close":920,"volume":19118}]}