{"symbol":"SAIL","name":"Shreenagar Agritech Industries 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/SAIL","asOf":"2026-10-16","days":212,"bars":[{"date":"2025-11-24","open":301.7,"high":331.8,"low":301.7,"close":331.8,"volume":250},{"date":"2025-11-25","open":328.7,"high":364.9,"low":328.7,"close":364.9,"volume":300},{"date":"2025-11-26","open":362.9,"high":401.3,"low":362.9,"close":401.3,"volume":260},{"date":"2025-11-27","open":409.3,"high":441.4,"low":409.3,"close":441.4,"volume":490},{"date":"2025-11-30","open":443.6,"high":485.5,"low":443.6,"close":485.5,"volume":650},{"date":"2025-12-01","open":490,"high":534,"low":490,"close":534,"volume":790},{"date":"2025-12-02","open":534,"high":587.4,"low":534,"close":587.4,"volume":810},{"date":"2025-12-03","open":599.1,"high":646.1,"low":599.1,"close":646.1,"volume":930},{"date":"2025-12-07","open":655.9,"high":710.7,"low":655.9,"close":710.7,"volume":2530},{"date":"2025-12-08","open":724.9,"high":781.7,"low":724.9,"close":781.7,"volume":6050},{"date":"2025-12-09","open":769.2,"high":859.8,"low":769.2,"close":859.8,"volume":37290},{"date":"2025-12-10","open":876.9,"high":930,"low":814.9,"close":830.2,"volume":311450},{"date":"2025-12-11","open":820,"high":890,"low":800.1,"close":879.9,"volume":148500},{"date":"2025-12-14","open":862.4,"high":867,"low":830,"close":839,"volume":91110},{"date":"2025-12-15","open":839,"high":844,"low":825.1,"close":834.1,"volume":76908},{"date":"2025-12-16","open":825.1,"high":840,"low":825.1,"close":833.9,"volume":52517},{"date":"2025-12-17","open":827.1,"high":844,"low":825,"close":825.6,"volume":48525},{"date":"2025-12-18","open":825.6,"high":835,"low":811,"close":814,"volume":70476},{"date":"2025-12-21","open":829.9,"high":829.9,"low":800,"close":800,"volume":65040},{"date":"2025-12-22","open":816,"high":816,"low":780.1,"close":782,"volume":57231},{"date":"2025-12-23","open":780,"high":805,"low":767,"close":784.6,"volume":57477},{"date":"2025-12-24","open":785,"high":802,"low":771,"close":773.6,"volume":40256},{"date":"2025-12-28","open":760,"high":794.8,"low":760,"close":778.9,"volume":48704},{"date":"2025-12-29","open":763.4,"high":827.4,"low":763.4,"close":818,"volume":104295},{"date":"2025-12-31","open":834.3,"high":870,"low":810,"close":851.2,"volume":159892},{"date":"2026-01-01","open":851.2,"high":882,"low":840,"close":854,"volume":129484},{"date":"2026-01-04","open":837,"high":939.4,"low":837,"close":939.4,"volume":253711},{"date":"2026-01-05","open":958.1,"high":1033.3,"low":941.1,"close":1033.3,"volume":160424},{"date":"2026-01-06","open":1050,"high":1119.9,"low":976.1,"close":980,"volume":169345},{"date":"2026-01-07","open":960.4,"high":1027.1,"low":952.8,"close":970.1,"volume":238563},{"date":"2026-01-08","open":970.1,"high":1019,"low":952,"close":1013,"volume":133885},{"date":"2026-01-12","open":1000,"high":1114.3,"low":1000,"close":1114.3,"volume":236576},{"date":"2026-01-13","open":1120,"high":1182,"low":1079,"close":1125,"volume":235297},{"date":"2026-01-14","open":1102.5,"high":1142.19,"low":1095.3,"close":1100,"volume":104597},{"date":"2026-01-18","open":1078,"high":1210,"low":1078,"close":1210,"volume":242443},{"date":"2026-01-20","open":1230,"high":1331,"low":1216,"close":1282.2,"volume":161975},{"date":"2026-01-21","open":1307.8,"high":1307.8,"low":1250,"close":1271,"volume":120977},{"date":"2026-01-22","open":1271,"high":1398.1,"low":1251,"close":1398.1,"volume":185329},{"date":"2026-01-25","open":1426,"high":1537.9,"low":1416,"close":1537.9,"volume":155279},{"date":"2026-01-26","open":1568.6,"high":1690,"low":1476.9,"close":1555,"volume":231776},{"date":"2026-01-27","open":1523.9,"high":1688,"low":1400,"close":1515,"volume":220225},{"date":"2026-01-28","open":1515,"high":1579.8,"low":1441,"close":1515,"volume":172053},{"date":"2026-01-29","open":1484.7,"high":1535,"low":1365,"close":1390,"volume":125796},{"date":"2026-02-01","open":1380,"high":1484,"low":1310,"close":1344,"volume":132819},{"date":"2026-02-02","open":1370.8,"high":1478.4,"low":1344.1,"close":1478.4,"volume":112327},{"date":"2026-02-03","open":1507.9,"high":1598,"low":1496,"close":1522,"volume":145637},{"date":"2026-02-04","open":1522,"high":1575,"low":1452,"close":1480,"volume":166974},{"date":"2026-02-05","open":1508,"high":1530,"low":1450,"close":1499.4,"volume":119797},{"date":"2026-02-08","open":1501,"high":1511,"low":1403,"close":1450,"volume":108705},{"date":"2026-02-09","open":1450,"high":1455,"low":1350,"close":1399.9,"volume":103006},{"date":"2026-02-10","open":1372,"high":1426,"low":1347,"close":1373,"volume":70154},{"date":"2026-02-11","open":1350,"high":1425,"low":1264.2,"close":1320,"volume":92197},{"date":"2026-02-12","open":1346.4,"high":1403,"low":1282,"close":1403,"volume":144607},{"date":"2026-02-16","open":1376.6,"high":1463,"low":1350,"close":1450,"volume":146638},{"date":"2026-02-17","open":1450,"high":1451,"low":1363,"close":1375,"volume":77445},{"date":"2026-02-22","open":1375,"high":1450,"low":1315,"close":1335,"volume":67995},{"date":"2026-02-23","open":1350,"high":1355,"low":1280,"close":1315.8,"volume":73776},{"date":"2026-02-24","open":1300,"high":1376,"low":1290,"close":1365,"volume":69200},{"date":"2026-02-25","open":1365,"high":1428,"low":1348,"close":1368.8,"volume":49719},{"date":"2026-02-26","open":1341.5,"high":1395,"low":1315,"close":1320,"volume":44478},{"date":"2026-03-01","open":1293.6,"high":1345,"low":1293.6,"close":1306,"volume":60926},{"date":"2026-03-03","open":1303,"high":1384,"low":1303,"close":1335,"volume":69411},{"date":"2026-03-09","open":1361.7,"high":1468,"low":1361.7,"close":1466,"volume":10775},{"date":"2026-03-10","open":1470,"high":1470,"low":1375,"close":1400,"volume":117827},{"date":"2026-03-11","open":1400,"high":1424,"low":1350,"close":1368,"volume":70459},{"date":"2026-03-12","open":1355,"high":1387,"low":1330,"close":1360,"volume":88145},{"date":"2026-03-15","open":1360,"high":1380,"low":1317.2,"close":1336,"volume":48612},{"date":"2026-03-16","open":1309.3,"high":1388,"low":1309.3,"close":1340,"volume":80779},{"date":"2026-03-17","open":1360,"high":1360,"low":1313.2,"close":1329,"volume":48335},{"date":"2026-03-19","open":1329,"high":1421,"low":1311,"close":1350,"volume":101642},{"date":"2026-03-22","open":1330,"high":1377,"low":1310,"close":1310,"volume":86700},{"date":"2026-03-23","open":1300,"high":1346,"low":1300,"close":1315,"volume":73901},{"date":"2026-03-24","open":1315,"high":1334,"low":1305,"close":1333,"volume":81159},{"date":"2026-03-25","open":1333,"high":1376.5,"low":1318,"close":1360,"volume":94038},{"date":"2026-03-26","open":1370,"high":1415,"low":1345,"close":1392,"volume":143616},{"date":"2026-03-29","open":1392,"high":1394,"low":1319.1,"close":1321,"volume":54031},{"date":"2026-03-30","open":1347.4,"high":1347.4,"low":1285.2,"close":1300,"volume":77513},{"date":"2026-03-31","open":1300,"high":1352.5,"low":1270,"close":1300,"volume":52346},{"date":"2026-04-01","open":1300,"high":1318,"low":1215.2,"close":1218,"volume":44063},{"date":"2026-04-02","open":1193.7,"high":1300,"low":1193.7,"close":1300,"volume":67146},{"date":"2026-04-05","open":1274,"high":1274,"low":1170,"close":1178.8,"volume":46569},{"date":"2026-04-06","open":1178.8,"high":1226,"low":1156,"close":1198,"volume":86494},{"date":"2026-04-07","open":1221.9,"high":1246,"low":1170,"close":1185,"volume":24296},{"date":"2026-04-08","open":1185,"high":1303.5,"low":1167,"close":1303.5,"volume":156157},{"date":"2026-04-09","open":1329.5,"high":1400,"low":1310.1,"close":1348.9,"volume":106190},{"date":"2026-04-10","open":1322,"high":1395,"low":1314,"close":1320,"volume":142633},{"date":"2026-04-13","open":1310,"high":1310,"low":1285,"close":1296,"volume":97080},{"date":"2026-04-15","open":1321.9,"high":1348.3,"low":1292,"close":1309,"volume":61772},{"date":"2026-04-16","open":1286,"high":1324.1,"low":1249.6,"close":1275,"volume":47974},{"date":"2026-04-17","open":1265,"high":1276.1,"low":1237,"close":1259,"volume":29782},{"date":"2026-04-20","open":1250,"high":1275,"low":1220,"close":1231,"volume":38707},{"date":"2026-04-21","open":1231,"high":1258,"low":1210,"close":1224.9,"volume":36008},{"date":"2026-04-22","open":1204,"high":1220,"low":1180,"close":1205,"volume":46621},{"date":"2026-04-23","open":1200.2,"high":1215,"low":1155.8,"close":1161,"volume":54744},{"date":"2026-04-24","open":1161,"high":1246,"low":1131,"close":1218,"volume":50963},{"date":"2026-04-27","open":1278.9,"high":1278.9,"low":1170,"close":1190,"volume":44913},{"date":"2026-04-28","open":1190,"high":1208,"low":1147,"close":1155,"volume":33843},{"date":"2026-04-29","open":1155,"high":1212.7,"low":1120,"close":1122,"volume":35070},{"date":"2026-04-30","open":1100,"high":1290.3,"low":1080,"close":1263,"volume":84231},{"date":"2026-05-04","open":1230,"high":1404,"low":1165,"close":1166,"volume":72345},{"date":"2026-05-05","open":1165.9,"high":1175,"low":1120,"close":1160,"volume":20369},{"date":"2026-05-06","open":1218,"high":1218,"low":1112.2,"close":1119,"volume":24392},{"date":"2026-05-07","open":1113.2,"high":1136,"low":1106,"close":1118,"volume":23086},{"date":"2026-05-08","open":1105.1,"high":1159,"low":1105.1,"close":1145,"volume":32572},{"date":"2026-05-11","open":1150,"high":1192,"low":1137,"close":1163,"volume":41427},{"date":"2026-05-12","open":1184,"high":1190,"low":1121,"close":1133.9,"volume":43947},{"date":"2026-05-13","open":1111.1,"high":1162,"low":1111.1,"close":1157.2,"volume":36656},{"date":"2026-05-14","open":1160,"high":1183,"low":1137,"close":1155,"volume":29517},{"date":"2026-05-15","open":1142,"high":1175,"low":1135.2,"close":1140,"volume":17639},{"date":"2026-05-18","open":1174,"high":1282,"low":1122,"close":1159.9,"volume":18825},{"date":"2026-05-19","open":1102,"high":1166,"low":1102,"close":1128,"volume":19004},{"date":"2026-05-20","open":1125,"high":1155,"low":1125,"close":1147,"volume":21500},{"date":"2026-05-21","open":1156,"high":1157,"low":1119.4,"close":1122.3,"volume":17594},{"date":"2026-05-22","open":1122.3,"high":1155.8,"low":1120.1,"close":1148,"volume":27119},{"date":"2026-05-25","open":1148,"high":1173,"low":1145,"close":1150,"volume":33871},{"date":"2026-05-26","open":1150,"high":1158,"low":1130.1,"close":1140,"volume":23069},{"date":"2026-05-27","open":1083,"high":1148,"low":1083,"close":1139,"volume":23109},{"date":"2026-06-01","open":1183,"high":1183,"low":1110,"close":1117,"volume":26494},{"date":"2026-06-02","open":1117,"high":1122,"low":1100,"close":1116.9,"volume":26219},{"date":"2026-06-03","open":1135,"high":1135,"low":1105.5,"close":1108.9,"volume":16434},{"date":"2026-06-04","open":1108,"high":1115,"low":1070,"close":1088,"volume":35771},{"date":"2026-06-05","open":1088,"high":1110,"low":1050,"close":1057,"volume":36384},{"date":"2026-06-08","open":1030,"high":1075,"low":1025.6,"close":1036.9,"volume":27452},{"date":"2026-06-09","open":1054.8,"high":1054.8,"low":1012,"close":1049,"volume":21995},{"date":"2026-06-10","open":1066,"high":1109,"low":1041.1,"close":1078,"volume":40725},{"date":"2026-06-11","open":1131.9,"high":1131.9,"low":1051.9,"close":1065,"volume":11124},{"date":"2026-06-12","open":1118.2,"high":1118.2,"low":1035,"close":1040,"volume":18353},{"date":"2026-06-15","open":1059,"high":1090,"low":1030,"close":1057,"volume":24689},{"date":"2026-06-16","open":1004.2,"high":1085,"low":1004.2,"close":1039,"volume":11247},{"date":"2026-06-17","open":1000,"high":1060,"low":1000,"close":1035,"volume":7939},{"date":"2026-06-18","open":1075,"high":1075,"low":1017.1,"close":1023,"volume":10313},{"date":"2026-06-19","open":1023.1,"high":1039,"low":1000.1,"close":1014.6,"volume":20056},{"date":"2026-06-22","open":1000,"high":1050,"low":1000,"close":1029.9,"volume":20799},{"date":"2026-06-23","open":1000,"high":1030,"low":999.5,"close":1002,"volume":19673},{"date":"2026-06-24","open":1020,"high":1020,"low":941.1,"close":971,"volume":31648},{"date":"2026-06-25","open":1019.5,"high":1019.5,"low":946,"close":964,"volume":10658},{"date":"2026-06-26","open":964,"high":982,"low":948,"close":955,"volume":12236},{"date":"2026-06-29","open":955,"high":960,"low":925,"close":929,"volume":11983},{"date":"2026-06-30","open":913,"high":935,"low":874,"close":878,"volume":28256},{"date":"2026-07-01","open":834.1,"high":919.9,"low":834.1,"close":919.9,"volume":23431},{"date":"2026-07-02","open":920,"high":930,"low":891.3,"close":918.9,"volume":9359},{"date":"2026-07-03","open":900,"high":924.9,"low":900,"close":905.3,"volume":13555},{"date":"2026-07-06","open":900,"high":910,"low":881.2,"close":887,"volume":9888},{"date":"2026-07-07","open":870,"high":902.2,"low":870,"close":895.9,"volume":16220},{"date":"2026-07-08","open":893.5,"high":896,"low":860.5,"close":867,"volume":15715},{"date":"2026-07-09","open":824,"high":874.1,"low":824,"close":859,"volume":21914},{"date":"2026-07-10","open":901.9,"high":901.9,"low":846.3,"close":850,"volume":8462},{"date":"2026-07-13","open":850,"high":851,"low":822,"close":826,"volume":18333},{"date":"2026-07-14","open":829,"high":841,"low":800,"close":841,"volume":15602},{"date":"2026-07-15","open":833,"high":860,"low":833,"close":851,"volume":16305},{"date":"2026-07-16","open":893.5,"high":893.5,"low":830,"close":838,"volume":11597},{"date":"2026-07-17","open":796.1,"high":963.7,"low":796.1,"close":963.7,"volume":67127},{"date":"2026-07-20","open":980,"high":1069.2,"low":950,"close":1069.2,"volume":78017},{"date":"2026-07-21","open":1069,"high":1074,"low":1021,"close":1038.9,"volume":59912},{"date":"2026-07-22","open":1000,"high":1100,"low":1000,"close":1083.8,"volume":88041},{"date":"2026-07-23","open":1050,"high":1150.5,"low":1050,"close":1145,"volume":97608},{"date":"2026-07-24","open":1100,"high":1179,"low":1100,"close":1108,"volume":91423},{"date":"2026-07-27","open":1163.4,"high":1163.4,"low":1045,"close":1093,"volume":76362},{"date":"2026-07-28","open":1045,"high":1184.5,"low":1045,"close":1120,"volume":81614},{"date":"2026-07-29","open":1070,"high":1111,"low":1063.1,"close":1080,"volume":27598},{"date":"2026-07-30","open":1120,"high":1120,"low":1060.1,"close":1075,"volume":40817},{"date":"2026-07-31","open":1060,"high":1099,"low":1053,"close":1099,"volume":44123},{"date":"2026-08-03","open":1060,"high":1229,"low":1055,"close":1144.4,"volume":132563},{"date":"2026-08-04","open":1112,"high":1155,"low":1100.1,"close":1101,"volume":53622},{"date":"2026-08-05","open":1090,"high":1129,"low":1090,"close":1125.8,"volume":24492},{"date":"2026-08-06","open":1085,"high":1130,"low":1085,"close":1099,"volume":40111},{"date":"2026-08-07","open":1053.9,"high":1115.8,"low":1053.9,"close":1090,"volume":28817},{"date":"2026-08-10","open":1050,"high":1120,"low":1050,"close":1120,"volume":53380},{"date":"2026-08-11","open":1100,"high":1132,"low":1089,"close":1100,"volume":56890},{"date":"2026-08-12","open":1150,"high":1150,"low":1080,"close":1093,"volume":15742},{"date":"2026-08-13","open":1080,"high":1109.9,"low":1076,"close":1100,"volume":27795},{"date":"2026-08-14","open":1080,"high":1103,"low":1079,"close":1099,"volume":13813},{"date":"2026-08-17","open":1100,"high":1105,"low":1066,"close":1075,"volume":18257},{"date":"2026-08-18","open":1127.9,"high":1127.9,"low":1022,"close":1025,"volume":52081},{"date":"2026-08-19","open":1040.5,"high":1049,"low":1000,"close":1029.9,"volume":30039},{"date":"2026-08-20","open":1010,"high":1050,"low":1010,"close":1046,"volume":24081},{"date":"2026-08-21","open":1025,"high":1055.7,"low":1020.1,"close":1025,"volume":10691},{"date":"2026-08-24","open":1020,"high":1025,"low":1000,"close":1015,"volume":22819},{"date":"2026-08-25","open":990,"high":1019.7,"low":982.2,"close":983.1,"volume":11911},{"date":"2026-08-26","open":1032.2,"high":1032.2,"low":937,"close":955,"volume":24112},{"date":"2026-08-27","open":968,"high":995,"low":940.6,"close":970.1,"volume":18103},{"date":"2026-08-31","open":962,"high":999,"low":950,"close":985,"volume":17724},{"date":"2026-09-01","open":980,"high":1008,"low":970,"close":983,"volume":16748},{"date":"2026-09-02","open":937,"high":998,"low":937,"close":998,"volume":12680},{"date":"2026-09-03","open":996,"high":1005,"low":970,"close":994,"volume":23510},{"date":"2026-09-07","open":994,"high":1056.2,"low":970.4,"close":1056.2,"volume":59583},{"date":"2026-09-09","open":1050,"high":1075,"low":1027,"close":1027,"volume":37607},{"date":"2026-09-10","open":1027,"high":1040,"low":973,"close":999,"volume":46957},{"date":"2026-09-11","open":999,"high":1016,"low":982,"close":1008.8,"volume":20798},{"date":"2026-09-14","open":1008.8,"high":1013.6,"low":981.1,"close":990,"volume":29761},{"date":"2026-09-15","open":1039.5,"high":1039.5,"low":973.9,"close":1012.7,"volume":30921},{"date":"2026-09-16","open":1060,"high":1060,"low":992,"close":1005,"volume":31179},{"date":"2026-09-17","open":1055,"high":1055,"low":997,"close":998.1,"volume":26481},{"date":"2026-09-18","open":959.9,"high":1018.2,"low":959.9,"close":1000,"volume":15466},{"date":"2026-09-22","open":1000,"high":1009.8,"low":986,"close":995,"volume":17313},{"date":"2026-09-23","open":1039,"high":1039,"low":970,"close":973,"volume":16664},{"date":"2026-09-24","open":925,"high":1007.8,"low":925,"close":993.5,"volume":17354},{"date":"2026-09-28","open":993.5,"high":1000,"low":966,"close":969,"volume":17106},{"date":"2026-09-29","open":969.1,"high":983,"low":950,"close":964.7,"volume":14698},{"date":"2026-09-30","open":964,"high":970,"low":950,"close":965,"volume":10784},{"date":"2026-10-01","open":1013.2,"high":1013.2,"low":967.2,"close":978.8,"volume":14652},{"date":"2026-10-02","open":960,"high":988.8,"low":955,"close":962,"volume":8500},{"date":"2026-10-05","open":951,"high":965,"low":925,"close":938.7,"volume":17023},{"date":"2026-10-06","open":891.8,"high":965,"low":891.8,"close":922,"volume":6542},{"date":"2026-10-07","open":922,"high":940,"low":921,"close":929,"volume":11088},{"date":"2026-10-08","open":975.4,"high":975.4,"low":910.5,"close":923.9,"volume":9428},{"date":"2026-10-09","open":940,"high":940,"low":906.2,"close":926.9,"volume":10531},{"date":"2026-10-12","open":915,"high":926.9,"low":910,"close":912,"volume":10902},{"date":"2026-10-13","open":912,"high":930,"low":900,"close":910,"volume":8600},{"date":"2026-10-14","open":900,"high":925,"low":900,"close":919,"volume":12353},{"date":"2026-10-15","open":910,"high":940,"low":909,"close":919,"volume":4428},{"date":"2026-10-16","open":964.9,"high":964.9,"low":908,"close":911,"volume":9950}]}