{"symbol":"SAGAR","name":"Sagar Distillery 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/SAGAR","asOf":"2026-10-16","days":223,"bars":[{"date":"2025-11-09","open":319.5,"high":351.4,"low":319.5,"close":351.4,"volume":100},{"date":"2025-11-10","open":345.8,"high":386.5,"low":345.8,"close":386.5,"volume":90},{"date":"2025-11-11","open":386.5,"high":425.1,"low":386.5,"close":425.1,"volume":200},{"date":"2025-11-12","open":430.1,"high":467.6,"low":430.1,"close":467.6,"volume":210},{"date":"2025-11-13","open":476.9,"high":514.3,"low":476.9,"close":514.3,"volume":270},{"date":"2025-11-16","open":524.5,"high":565.7,"low":524.5,"close":565.7,"volume":570},{"date":"2025-11-17","open":577,"high":622.2,"low":577,"close":622.2,"volume":710},{"date":"2025-11-18","open":634.6,"high":684.4,"low":634.6,"close":684.4,"volume":450},{"date":"2025-11-19","open":684,"high":752.8,"low":684,"close":752.8,"volume":480},{"date":"2025-11-20","open":767.8,"high":828,"low":767.8,"close":828,"volume":950},{"date":"2025-11-23","open":828,"high":910.8,"low":828,"close":910.8,"volume":1270},{"date":"2025-11-24","open":929,"high":1001.8,"low":929,"close":1001.8,"volume":1600},{"date":"2025-11-25","open":1000.9,"high":1101.9,"low":1000.9,"close":1101.9,"volume":1980},{"date":"2025-11-26","open":1101.9,"high":1212,"low":1101.9,"close":1212,"volume":1810},{"date":"2025-11-27","open":1236.2,"high":1333.2,"low":1236.2,"close":1333.2,"volume":2870},{"date":"2025-11-30","open":1359.8,"high":1466.5,"low":1359.8,"close":1466.5,"volume":2590},{"date":"2025-12-01","open":1495.8,"high":1613.1,"low":1495.8,"close":1613.1,"volume":3280},{"date":"2025-12-02","open":1645.3,"high":1774.4,"low":1645.3,"close":1774.4,"volume":3010},{"date":"2025-12-03","open":1800,"high":1951.8,"low":1800,"close":1951.8,"volume":4420},{"date":"2025-12-07","open":1990.8,"high":2146.9,"low":1790.1,"close":1817.1,"volume":231979},{"date":"2025-12-08","open":1800,"high":1892,"low":1733,"close":1830,"volume":134790},{"date":"2025-12-09","open":1830,"high":1836,"low":1794.1,"close":1801,"volume":32590},{"date":"2025-12-10","open":1801,"high":1810.4,"low":1752,"close":1754.1,"volume":60435},{"date":"2025-12-11","open":1741,"high":1805,"low":1735,"close":1796,"volume":54615},{"date":"2025-12-14","open":1796,"high":1808,"low":1756.1,"close":1765,"volume":39348},{"date":"2025-12-15","open":1756,"high":1805,"low":1751,"close":1772,"volume":35750},{"date":"2025-12-16","open":1772,"high":1785,"low":1766.5,"close":1770,"volume":21380},{"date":"2025-12-17","open":1805.4,"high":1805.4,"low":1740.2,"close":1773,"volume":21614},{"date":"2025-12-18","open":1740,"high":1777,"low":1740,"close":1740.3,"volume":37422},{"date":"2025-12-21","open":1720.3,"high":1740,"low":1670,"close":1680.2,"volume":48656},{"date":"2025-12-22","open":1666,"high":1679.9,"low":1652.1,"close":1676.1,"volume":33929},{"date":"2025-12-23","open":1654,"high":1754.8,"low":1653.4,"close":1720,"volume":49483},{"date":"2025-12-24","open":1690,"high":1744.2,"low":1685,"close":1690.1,"volume":17378},{"date":"2025-12-28","open":1690,"high":1710,"low":1670,"close":1687,"volume":28702},{"date":"2025-12-29","open":1697,"high":1700,"low":1672,"close":1678.9,"volume":29857},{"date":"2025-12-31","open":1680,"high":1725,"low":1676.6,"close":1678,"volume":31924},{"date":"2026-01-01","open":1650.5,"high":1725,"low":1650.5,"close":1699.9,"volume":61283},{"date":"2026-01-04","open":1666,"high":1849,"low":1666,"close":1833,"volume":105590},{"date":"2026-01-05","open":1833,"high":2016.3,"low":1833,"close":2016.3,"volume":81032},{"date":"2026-01-06","open":2020,"high":2060,"low":1931.7,"close":1932,"volume":93360},{"date":"2026-01-07","open":1932,"high":2009,"low":1915,"close":1969,"volume":79760},{"date":"2026-01-08","open":1955,"high":2038.8,"low":1955,"close":1980,"volume":75232},{"date":"2026-01-12","open":1980,"high":2047,"low":1980,"close":2001,"volume":92460},{"date":"2026-01-13","open":2010,"high":2020,"low":1960,"close":1966,"volume":75443},{"date":"2026-01-14","open":1960,"high":2019.6,"low":1960,"close":2005,"volume":54968},{"date":"2026-01-18","open":2039,"high":2205.5,"low":2020,"close":2205.5,"volume":115153},{"date":"2026-01-20","open":2249.6,"high":2320,"low":2191.5,"close":2235,"volume":56353},{"date":"2026-01-21","open":2245,"high":2268.9,"low":2171,"close":2190,"volume":45786},{"date":"2026-01-22","open":2180,"high":2299.9,"low":2168.2,"close":2298,"volume":62021},{"date":"2026-01-25","open":2343.9,"high":2439,"low":2280,"close":2360,"volume":76416},{"date":"2026-01-26","open":2349.9,"high":2395,"low":2286,"close":2354,"volume":77305},{"date":"2026-01-27","open":2360,"high":2400,"low":2240,"close":2300,"volume":77794},{"date":"2026-01-28","open":2300,"high":2376,"low":2230,"close":2265,"volume":64783},{"date":"2026-01-29","open":2299,"high":2299,"low":2103,"close":2130,"volume":37182},{"date":"2026-02-01","open":2172.6,"high":2172.6,"low":2070,"close":2085,"volume":37451},{"date":"2026-02-02","open":2085,"high":2293,"low":2077,"close":2203,"volume":49340},{"date":"2026-02-03","open":2200,"high":2230,"low":2100,"close":2150,"volume":33154},{"date":"2026-02-04","open":2150,"high":2187.9,"low":2090.1,"close":2120,"volume":22917},{"date":"2026-02-05","open":2120,"high":2178,"low":2083,"close":2160,"volume":22769},{"date":"2026-02-08","open":2200,"high":2200,"low":2080,"close":2080,"volume":24335},{"date":"2026-02-09","open":2119,"high":2119,"low":2011,"close":2052,"volume":34884},{"date":"2026-02-10","open":2093,"high":2093,"low":2010.1,"close":2066,"volume":14697},{"date":"2026-02-11","open":2025,"high":2100,"low":1995,"close":2014,"volume":21960},{"date":"2026-02-12","open":2054,"high":2054,"low":1950,"close":1965,"volume":16658},{"date":"2026-02-16","open":2004.3,"high":2135,"low":1966.1,"close":2013,"volume":24781},{"date":"2026-02-17","open":2053,"high":2062,"low":1961,"close":1975,"volume":20949},{"date":"2026-02-22","open":1975,"high":1975,"low":1851,"close":1852,"volume":26386},{"date":"2026-02-23","open":1852,"high":1888,"low":1810,"close":1819.9,"volume":14267},{"date":"2026-02-24","open":1819,"high":1983,"low":1809,"close":1983,"volume":28190},{"date":"2026-02-25","open":2000,"high":2040,"low":1983,"close":2008,"volume":22170},{"date":"2026-02-26","open":1980,"high":2019,"low":1929.8,"close":1985,"volume":13243},{"date":"2026-03-01","open":1950,"high":2020,"low":1913,"close":2000,"volume":18573},{"date":"2026-03-03","open":2040,"high":2040,"low":1962,"close":2009,"volume":21402},{"date":"2026-03-09","open":2049.1,"high":2172,"low":2049.1,"close":2172,"volume":1120},{"date":"2026-03-10","open":2180,"high":2180,"low":2040,"close":2059,"volume":49300},{"date":"2026-03-11","open":2026,"high":2074.2,"low":1985,"close":1988,"volume":25513},{"date":"2026-03-12","open":2027.7,"high":2050,"low":1950,"close":1965,"volume":42768},{"date":"2026-03-15","open":1965.2,"high":1980.1,"low":1900,"close":1925,"volume":35305},{"date":"2026-03-16","open":1910,"high":1960,"low":1910,"close":1955,"volume":14950},{"date":"2026-03-17","open":1985,"high":1985,"low":1901.9,"close":1920,"volume":20229},{"date":"2026-03-19","open":1925,"high":1949,"low":1915.3,"close":1934,"volume":23738},{"date":"2026-03-22","open":1964.9,"high":1966,"low":1932,"close":1947,"volume":18028},{"date":"2026-03-23","open":1935,"high":2000,"low":1935,"close":2000,"volume":27692},{"date":"2026-03-24","open":1990,"high":1999,"low":1966,"close":1998,"volume":15311},{"date":"2026-03-25","open":2004,"high":2099,"low":1983.2,"close":2043,"volume":48300},{"date":"2026-03-26","open":2043,"high":2090.9,"low":2011,"close":2055,"volume":37964},{"date":"2026-03-29","open":2013.9,"high":2064,"low":1967.4,"close":1967.4,"volume":22326},{"date":"2026-03-30","open":1968,"high":1990,"low":1942,"close":1950,"volume":20006},{"date":"2026-03-31","open":1950,"high":1958,"low":1911.1,"close":1941.9,"volume":15842},{"date":"2026-04-01","open":1910.3,"high":1939,"low":1860.1,"close":1876,"volume":10317},{"date":"2026-04-02","open":1850,"high":1947,"low":1839,"close":1902,"volume":16159},{"date":"2026-04-05","open":1864,"high":1864,"low":1712.1,"close":1729,"volume":32297},{"date":"2026-04-06","open":1729,"high":1832,"low":1723,"close":1820,"volume":15403},{"date":"2026-04-07","open":1820.1,"high":1853,"low":1800,"close":1810,"volume":22486},{"date":"2026-04-08","open":1835,"high":1989,"low":1804.9,"close":1925,"volume":37853},{"date":"2026-04-09","open":1920,"high":1980,"low":1900,"close":1949,"volume":25393},{"date":"2026-04-10","open":1916,"high":1990,"low":1915,"close":1929.9,"volume":27171},{"date":"2026-04-13","open":1920,"high":1944,"low":1900,"close":1922,"volume":13507},{"date":"2026-04-15","open":1923,"high":1940,"low":1892.1,"close":1918,"volume":15617},{"date":"2026-04-16","open":1905,"high":1908,"low":1870,"close":1880,"volume":12949},{"date":"2026-04-17","open":1897.8,"high":1897.8,"low":1809.2,"close":1865,"volume":16588},{"date":"2026-04-20","open":1849,"high":1869,"low":1792,"close":1819,"volume":11644},{"date":"2026-04-21","open":1802,"high":1843,"low":1751,"close":1759,"volume":21532},{"date":"2026-04-22","open":1755,"high":1800,"low":1710,"close":1780,"volume":18045},{"date":"2026-04-23","open":1780,"high":1798,"low":1750,"close":1760,"volume":9657},{"date":"2026-04-24","open":1727,"high":1820,"low":1714,"close":1807,"volume":22611},{"date":"2026-04-27","open":1807,"high":1861,"low":1796.1,"close":1809,"volume":12466},{"date":"2026-04-28","open":1809,"high":1811,"low":1760,"close":1780,"volume":10572},{"date":"2026-04-29","open":1780,"high":1777,"low":1727,"close":1735,"volume":6969},{"date":"2026-04-30","open":1700,"high":1775,"low":1684,"close":1770.9,"volume":18123},{"date":"2026-05-04","open":1733,"high":1745,"low":1675,"close":1675,"volume":10353},{"date":"2026-05-05","open":1655,"high":1720,"low":1655,"close":1694,"volume":11577},{"date":"2026-05-06","open":1694,"high":1710,"low":1660,"close":1670,"volume":6790},{"date":"2026-05-07","open":1670,"high":1700,"low":1662.1,"close":1697,"volume":10018},{"date":"2026-05-08","open":1670,"high":1732,"low":1670,"close":1729,"volume":8352},{"date":"2026-05-11","open":1763,"high":1763,"low":1716,"close":1725,"volume":6949},{"date":"2026-05-12","open":1725,"high":1750,"low":1680,"close":1689.9,"volume":17286},{"date":"2026-05-13","open":1690,"high":1691,"low":1665,"close":1678,"volume":7326},{"date":"2026-05-14","open":1685,"high":1686,"low":1650,"close":1679.7,"volume":6667},{"date":"2026-05-15","open":1685,"high":1700,"low":1661.2,"close":1665,"volume":4867},{"date":"2026-05-18","open":1688,"high":1688,"low":1656.2,"close":1667,"volume":3563},{"date":"2026-05-19","open":1656,"high":1675,"low":1650,"close":1668,"volume":11700},{"date":"2026-05-20","open":1672,"high":1744.2,"low":1655,"close":1733,"volume":9539},{"date":"2026-05-21","open":1760,"high":1760,"low":1664,"close":1675,"volume":9578},{"date":"2026-05-22","open":1670,"high":1720,"low":1670,"close":1717,"volume":11593},{"date":"2026-05-25","open":1722,"high":1757,"low":1722,"close":1741,"volume":6951},{"date":"2026-05-26","open":1740,"high":1740,"low":1714,"close":1720.1,"volume":7836},{"date":"2026-05-27","open":1720,"high":1725,"low":1700,"close":1702.1,"volume":9335},{"date":"2026-06-01","open":1700,"high":1719.9,"low":1675.1,"close":1678.1,"volume":6467},{"date":"2026-06-02","open":1650,"high":1714,"low":1650,"close":1700,"volume":8829},{"date":"2026-06-03","open":1725,"high":1725,"low":1691.2,"close":1697,"volume":7147},{"date":"2026-06-04","open":1697,"high":1715,"low":1675,"close":1689,"volume":7274},{"date":"2026-06-05","open":1670,"high":1696,"low":1670,"close":1672.1,"volume":3190},{"date":"2026-06-08","open":1660,"high":1692,"low":1650,"close":1656.5,"volume":5423},{"date":"2026-06-09","open":1675.5,"high":1689,"low":1640,"close":1670,"volume":9883},{"date":"2026-06-10","open":1672,"high":1699,"low":1660,"close":1669,"volume":3642},{"date":"2026-06-11","open":1669.1,"high":1694,"low":1661,"close":1665,"volume":2997},{"date":"2026-06-12","open":1678,"high":1680,"low":1651,"close":1659.9,"volume":10081},{"date":"2026-06-15","open":1656,"high":1710,"low":1656,"close":1694,"volume":8069},{"date":"2026-06-16","open":1678.3,"high":1705,"low":1678.3,"close":1687,"volume":2706},{"date":"2026-06-17","open":1603,"high":1700,"low":1603,"close":1689,"volume":1938},{"date":"2026-06-18","open":1700,"high":1700,"low":1660.1,"close":1666,"volume":2941},{"date":"2026-06-19","open":1665,"high":1666,"low":1650,"close":1660,"volume":3819},{"date":"2026-06-22","open":1650,"high":1682.9,"low":1648,"close":1650,"volume":5887},{"date":"2026-06-23","open":1625,"high":1648,"low":1575,"close":1575,"volume":10512},{"date":"2026-06-24","open":1580,"high":1596,"low":1504,"close":1593,"volume":17989},{"date":"2026-06-25","open":1513.4,"high":1575,"low":1513.4,"close":1541,"volume":2609},{"date":"2026-06-26","open":1517,"high":1578,"low":1517,"close":1570,"volume":8412},{"date":"2026-06-29","open":1550,"high":1570,"low":1530.3,"close":1533.4,"volume":2527},{"date":"2026-06-30","open":1480,"high":1529,"low":1479,"close":1526,"volume":3551},{"date":"2026-07-01","open":1490,"high":1589.9,"low":1490,"close":1589.9,"volume":4757},{"date":"2026-07-02","open":1587.1,"high":1587.1,"low":1529.5,"close":1541.1,"volume":1813},{"date":"2026-07-03","open":1540,"high":1599.8,"low":1540,"close":1599.8,"volume":7327},{"date":"2026-07-06","open":1599,"high":1599,"low":1497,"close":1535,"volume":3429},{"date":"2026-07-07","open":1550,"high":1589.8,"low":1520,"close":1585,"volume":10864},{"date":"2026-07-08","open":1540.1,"high":1589,"low":1540.1,"close":1587,"volume":6611},{"date":"2026-07-09","open":1541,"high":1586,"low":1530.1,"close":1578,"volume":4389},{"date":"2026-07-10","open":1560,"high":1578.9,"low":1547,"close":1569.7,"volume":3185},{"date":"2026-07-13","open":1530,"high":1569,"low":1525,"close":1535,"volume":4633},{"date":"2026-07-14","open":1500,"high":1550,"low":1500,"close":1528,"volume":5425},{"date":"2026-07-15","open":1505,"high":1630,"low":1505,"close":1620,"volume":21862},{"date":"2026-07-16","open":1570,"high":1660,"low":1570,"close":1618,"volume":14532},{"date":"2026-07-17","open":1590,"high":1719.9,"low":1590,"close":1719.9,"volume":19486},{"date":"2026-07-20","open":1719.9,"high":1780.3,"low":1690.1,"close":1780.3,"volume":13838},{"date":"2026-07-21","open":1726.9,"high":1814,"low":1726,"close":1768.1,"volume":20809},{"date":"2026-07-22","open":1720,"high":1800,"low":1720,"close":1795,"volume":23162},{"date":"2026-07-23","open":1750,"high":1850,"low":1750,"close":1820,"volume":29234},{"date":"2026-07-24","open":1800,"high":1842,"low":1787,"close":1792,"volume":24706},{"date":"2026-07-27","open":1750,"high":1800,"low":1725.5,"close":1743,"volume":15108},{"date":"2026-07-28","open":1740,"high":1764.9,"low":1685.5,"close":1755,"volume":23845},{"date":"2026-07-29","open":1720,"high":1759,"low":1713,"close":1724,"volume":4608},{"date":"2026-07-30","open":1715,"high":1740,"low":1690,"close":1704,"volume":8271},{"date":"2026-07-31","open":1682,"high":1723.8,"low":1682,"close":1710,"volume":10413},{"date":"2026-08-03","open":1700,"high":1791,"low":1700,"close":1779.9,"volume":25363},{"date":"2026-08-04","open":1780,"high":1780,"low":1733.6,"close":1752.6,"volume":11671},{"date":"2026-08-05","open":1760,"high":1780,"low":1740,"close":1740,"volume":7443},{"date":"2026-08-06","open":1750,"high":1780,"low":1726.2,"close":1750,"volume":11449},{"date":"2026-08-07","open":1725,"high":1765,"low":1705,"close":1750,"volume":4058},{"date":"2026-08-10","open":1720,"high":1730,"low":1708,"close":1730,"volume":5294},{"date":"2026-08-11","open":1700,"high":1735,"low":1670.1,"close":1700,"volume":10002},{"date":"2026-08-12","open":1700,"high":1725,"low":1650,"close":1680,"volume":7720},{"date":"2026-08-13","open":1596,"high":1700,"low":1596,"close":1700,"volume":6433},{"date":"2026-08-14","open":1662,"high":1690,"low":1635.4,"close":1653,"volume":8483},{"date":"2026-08-17","open":1653,"high":1653,"low":1609,"close":1610,"volume":9038},{"date":"2026-08-18","open":1600.1,"high":1610,"low":1565.2,"close":1570,"volume":13175},{"date":"2026-08-19","open":1491.5,"high":1599.5,"low":1491.5,"close":1580,"volume":3732},{"date":"2026-08-20","open":1580.1,"high":1580.1,"low":1540,"close":1568.1,"volume":4434},{"date":"2026-08-21","open":1568,"high":1589,"low":1550,"close":1557,"volume":3512},{"date":"2026-08-24","open":1540,"high":1585,"low":1537.3,"close":1540,"volume":2203},{"date":"2026-08-25","open":1515,"high":1550,"low":1515,"close":1549.9,"volume":3876},{"date":"2026-08-26","open":1515,"high":1550,"low":1494,"close":1497,"volume":11396},{"date":"2026-08-27","open":1485,"high":1536.7,"low":1454,"close":1522,"volume":3430},{"date":"2026-08-31","open":1501,"high":1505,"low":1476,"close":1476,"volume":6205},{"date":"2026-09-01","open":1480,"high":1517.1,"low":1451,"close":1500,"volume":5622},{"date":"2026-09-02","open":1491,"high":1520,"low":1466.2,"close":1520,"volume":3034},{"date":"2026-09-03","open":1550,"high":1550,"low":1500,"close":1500,"volume":3864},{"date":"2026-09-07","open":1500,"high":1593,"low":1500,"close":1593,"volume":13464},{"date":"2026-09-09","open":1593,"high":1593,"low":1553,"close":1559,"volume":5169},{"date":"2026-09-10","open":1481.1,"high":1600,"low":1481.1,"close":1538,"volume":5579},{"date":"2026-09-11","open":1520,"high":1558.9,"low":1518,"close":1558.9,"volume":2791},{"date":"2026-09-14","open":1599,"high":1599,"low":1545,"close":1550,"volume":4398},{"date":"2026-09-15","open":1625,"high":1628,"low":1556,"close":1622,"volume":13195},{"date":"2026-09-16","open":1700,"high":1700,"low":1560.1,"close":1590,"volume":5898},{"date":"2026-09-17","open":1610,"high":1610,"low":1565.1,"close":1590,"volume":3971},{"date":"2026-09-18","open":1560.1,"high":1637.7,"low":1560.1,"close":1633.9,"volume":12115},{"date":"2026-09-22","open":1590,"high":1662,"low":1590,"close":1647,"volume":6267},{"date":"2026-09-23","open":1608.2,"high":1619.5,"low":1577,"close":1590,"volume":8237},{"date":"2026-09-24","open":1565.1,"high":1615,"low":1565.1,"close":1608,"volume":6310},{"date":"2026-09-28","open":1595,"high":1650,"low":1582.7,"close":1599,"volume":7738},{"date":"2026-09-29","open":1600,"high":1610,"low":1577.1,"close":1595,"volume":4341},{"date":"2026-09-30","open":1569.1,"high":1608.5,"low":1569.1,"close":1578,"volume":9802},{"date":"2026-10-01","open":1577,"high":1605,"low":1566,"close":1590,"volume":2202},{"date":"2026-10-02","open":1550,"high":1618,"low":1550,"close":1572.1,"volume":1925},{"date":"2026-10-05","open":1565,"high":1580,"low":1550.1,"close":1553.2,"volume":3233},{"date":"2026-10-06","open":1553.2,"high":1585,"low":1550.1,"close":1585,"volume":10434},{"date":"2026-10-07","open":1550,"high":1580,"low":1545,"close":1579,"volume":1924},{"date":"2026-10-08","open":1550,"high":1577.9,"low":1550,"close":1570,"volume":3513},{"date":"2026-10-09","open":1550,"high":1575,"low":1550,"close":1570,"volume":2476},{"date":"2026-10-12","open":1541,"high":1569.9,"low":1541,"close":1568,"volume":1410},{"date":"2026-10-13","open":1521,"high":1560,"low":1521,"close":1551.1,"volume":1665},{"date":"2026-10-14","open":1510,"high":1576,"low":1464.7,"close":1549.8,"volume":3858},{"date":"2026-10-15","open":1511,"high":1568.7,"low":1511,"close":1568.7,"volume":1462},{"date":"2026-10-16","open":1550,"high":1563,"low":1523,"close":1553.1,"volume":1111}]}