{"symbol":"SANVI","name":"Sanvi Energy 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/SANVI","asOf":"2026-10-16","days":250,"bars":[{"date":"2025-09-04","open":645,"high":645,"low":630,"close":634.25,"volume":28262},{"date":"2025-09-07","open":637,"high":652,"low":618.4,"close":619.93,"volume":20187},{"date":"2025-09-08","open":620,"high":620,"low":595.3,"close":599.19,"volume":23406},{"date":"2025-09-18","open":590,"high":590,"low":544,"close":544,"volume":2090},{"date":"2025-09-21","open":545,"high":593,"low":536,"close":588.71,"volume":33380},{"date":"2025-09-23","open":600,"high":627,"low":590,"close":615.7,"volume":20026},{"date":"2025-09-24","open":617,"high":618,"low":605.1,"close":609.9,"volume":12338},{"date":"2025-09-25","open":609,"high":618,"low":600,"close":613,"volume":12111},{"date":"2025-09-28","open":613,"high":636.9,"low":613,"close":636.9,"volume":12532},{"date":"2025-10-07","open":624.2,"high":624.2,"low":588,"close":604.9,"volume":21790},{"date":"2025-10-08","open":604,"high":607,"low":585.2,"close":594,"volume":18071},{"date":"2025-10-09","open":594,"high":642,"low":590,"close":597.8,"volume":17358},{"date":"2025-10-12","open":590,"high":590.1,"low":575.1,"close":579,"volume":16613},{"date":"2025-10-13","open":588.9,"high":590,"low":570,"close":586,"volume":7085},{"date":"2025-10-14","open":588,"high":595,"low":575,"close":580,"volume":10612},{"date":"2025-10-15","open":580,"high":590,"low":560.1,"close":574,"volume":6141},{"date":"2025-10-16","open":572,"high":573,"low":561,"close":563.2,"volume":5651},{"date":"2025-10-19","open":562,"high":563.2,"low":555,"close":559.9,"volume":6609},{"date":"2025-10-26","open":550.3,"high":563,"low":550.1,"close":563,"volume":4004},{"date":"2025-10-28","open":562.1,"high":595,"low":562.1,"close":594,"volume":12290},{"date":"2025-10-29","open":593,"high":610,"low":578.7,"close":590,"volume":20975},{"date":"2025-10-30","open":585,"high":612,"low":580.2,"close":603,"volume":17537},{"date":"2025-11-02","open":601,"high":618.9,"low":601,"close":617,"volume":17364},{"date":"2025-11-03","open":610,"high":624.5,"low":600,"close":608,"volume":18997},{"date":"2025-11-04","open":608,"high":620,"low":591.1,"close":594.6,"volume":8077},{"date":"2025-11-05","open":585,"high":600,"low":585,"close":596,"volume":6435},{"date":"2025-11-06","open":595,"high":606,"low":586,"close":589.7,"volume":6502},{"date":"2025-11-09","open":589,"high":589,"low":576,"close":577,"volume":10456},{"date":"2025-11-10","open":577,"high":588.5,"low":571,"close":573,"volume":5551},{"date":"2025-11-11","open":573,"high":599,"low":568.1,"close":589.9,"volume":18696},{"date":"2025-11-12","open":582,"high":590,"low":580,"close":580,"volume":10479},{"date":"2025-11-13","open":574.3,"high":590,"low":572,"close":580,"volume":8451},{"date":"2025-11-16","open":578,"high":580,"low":568,"close":571.5,"volume":11853},{"date":"2025-11-17","open":570,"high":579.9,"low":566,"close":577,"volume":11080},{"date":"2025-11-18","open":577,"high":587.5,"low":568.1,"close":583.5,"volume":10074},{"date":"2025-11-19","open":571.9,"high":641.8,"low":571.9,"close":641.8,"volume":107443},{"date":"2025-11-20","open":641,"high":688,"low":638,"close":644,"volume":68012},{"date":"2025-11-23","open":644,"high":652.8,"low":610,"close":639,"volume":35013},{"date":"2025-11-24","open":626.3,"high":664,"low":626.3,"close":645,"volume":48035},{"date":"2025-11-25","open":650,"high":661,"low":635,"close":649,"volume":43294},{"date":"2025-11-26","open":639,"high":665,"low":638,"close":657,"volume":36267},{"date":"2025-11-27","open":656,"high":671,"low":644.1,"close":668,"volume":32111},{"date":"2025-11-30","open":662,"high":680,"low":648,"close":650,"volume":43075},{"date":"2025-12-01","open":645,"high":655,"low":638.9,"close":640,"volume":26295},{"date":"2025-12-02","open":640,"high":676,"low":640,"close":668.5,"volume":32645},{"date":"2025-12-03","open":660,"high":720,"low":660,"close":693,"volume":112755},{"date":"2025-12-07","open":680,"high":690.6,"low":667.1,"close":673,"volume":39308},{"date":"2025-12-08","open":660,"high":682,"low":660,"close":677,"volume":38149},{"date":"2025-12-09","open":668.4,"high":688.9,"low":665,"close":670,"volume":22570},{"date":"2025-12-10","open":656.6,"high":705,"low":645,"close":648.8,"volume":36568},{"date":"2025-12-11","open":635.9,"high":674,"low":635.9,"close":637.7,"volume":30132},{"date":"2025-12-14","open":637,"high":647,"low":630,"close":630,"volume":31643},{"date":"2025-12-15","open":617.4,"high":640,"low":617.4,"close":640,"volume":40023},{"date":"2025-12-16","open":632,"high":660,"low":631,"close":655,"volume":30784},{"date":"2025-12-17","open":641.9,"high":667.9,"low":641.9,"close":655,"volume":35349},{"date":"2025-12-18","open":641.9,"high":657,"low":636,"close":642,"volume":30679},{"date":"2025-12-21","open":631,"high":640,"low":627,"close":635,"volume":34781},{"date":"2025-12-22","open":628.09,"high":647.7,"low":621.1,"close":627.1,"volume":23581},{"date":"2025-12-23","open":623,"high":644,"low":623,"close":643,"volume":18498},{"date":"2025-12-24","open":631,"high":648,"low":631,"close":636,"volume":23230},{"date":"2025-12-28","open":636,"high":652,"low":636,"close":650,"volume":32022},{"date":"2025-12-29","open":650,"high":661,"low":641.3,"close":645,"volume":25390},{"date":"2025-12-31","open":640,"high":659.8,"low":640,"close":657,"volume":38117},{"date":"2026-01-01","open":655,"high":690,"low":651.3,"close":677.9,"volume":109174},{"date":"2026-01-04","open":677.9,"high":740,"low":671.1,"close":740,"volume":164596},{"date":"2026-01-05","open":754.8,"high":786.9,"low":740,"close":784,"volume":151257},{"date":"2026-01-06","open":786,"high":800,"low":740,"close":740,"volume":84441},{"date":"2026-01-07","open":725.2,"high":755,"low":715,"close":735,"volume":199155},{"date":"2026-01-08","open":721,"high":800,"low":721,"close":795,"volume":205667},{"date":"2026-01-12","open":795,"high":850,"low":785.1,"close":830,"volume":247910},{"date":"2026-01-13","open":830,"high":845,"low":806,"close":835,"volume":182364},{"date":"2026-01-14","open":838,"high":855,"low":812,"close":825,"volume":116172},{"date":"2026-01-18","open":815,"high":850.6,"low":815,"close":827,"volume":176620},{"date":"2026-01-20","open":835,"high":848,"low":820,"close":824,"volume":215879},{"date":"2026-01-21","open":825,"high":833,"low":817,"close":824.9,"volume":92929},{"date":"2026-01-22","open":825,"high":875,"low":816,"close":863,"volume":220656},{"date":"2026-01-25","open":865,"high":924.9,"low":861.2,"close":888,"volume":216421},{"date":"2026-01-26","open":892,"high":976.8,"low":870.5,"close":976.8,"volume":374180},{"date":"2026-01-27","open":996.3,"high":1060,"low":990,"close":995,"volume":191610},{"date":"2026-01-28","open":995,"high":1030,"low":981,"close":1015,"volume":169028},{"date":"2026-01-29","open":1014.5,"high":1015,"low":915,"close":915,"volume":214100},{"date":"2026-02-01","open":915,"high":930,"low":863,"close":865,"volume":101928},{"date":"2026-02-02","open":855,"high":951,"low":855,"close":951,"volume":161879},{"date":"2026-02-03","open":970,"high":978.9,"low":890,"close":907,"volume":105327},{"date":"2026-02-04","open":925,"high":930,"low":875,"close":895,"volume":68799},{"date":"2026-02-05","open":890,"high":910,"low":874.2,"close":885,"volume":68209},{"date":"2026-02-08","open":885,"high":900,"low":860.1,"close":865,"volume":73955},{"date":"2026-02-09","open":847.7,"high":875,"low":835,"close":835.2,"volume":67711},{"date":"2026-02-10","open":835,"high":875,"low":831,"close":850,"volume":50349},{"date":"2026-02-11","open":867,"high":867,"low":820.1,"close":820.6,"volume":65926},{"date":"2026-02-12","open":820,"high":850,"low":811,"close":835,"volume":63447},{"date":"2026-02-16","open":835,"high":856,"low":820.5,"close":845,"volume":35349},{"date":"2026-02-17","open":834,"high":850,"low":818.1,"close":820,"volume":39146},{"date":"2026-02-22","open":808.5,"high":832,"low":790.1,"close":790.1,"volume":31792},{"date":"2026-02-23","open":780,"high":812,"low":775.2,"close":779,"volume":33909},{"date":"2026-02-24","open":785,"high":838,"low":770,"close":808,"volume":36291},{"date":"2026-02-25","open":824.1,"high":832,"low":792,"close":804,"volume":30665},{"date":"2026-02-26","open":805.1,"high":819.9,"low":795,"close":815,"volume":32562},{"date":"2026-03-01","open":799,"high":829,"low":783.4,"close":810,"volume":37820},{"date":"2026-03-03","open":803,"high":842,"low":803,"close":839,"volume":51813},{"date":"2026-03-09","open":855.7,"high":907,"low":855.7,"close":892,"volume":9040},{"date":"2026-03-10","open":909,"high":909,"low":845,"close":859,"volume":98825},{"date":"2026-03-11","open":856,"high":860,"low":834,"close":856,"volume":51235},{"date":"2026-03-12","open":873.1,"high":873.1,"low":825,"close":835,"volume":51378},{"date":"2026-03-15","open":818.3,"high":848,"low":818,"close":829.9,"volume":25651},{"date":"2026-03-16","open":846.4,"high":846.4,"low":815,"close":818,"volume":33056},{"date":"2026-03-17","open":818,"high":822.9,"low":809,"close":819.5,"volume":18926},{"date":"2026-03-19","open":815,"high":840,"low":815,"close":822,"volume":49171},{"date":"2026-03-22","open":838,"high":838,"low":816,"close":818,"volume":25201},{"date":"2026-03-23","open":819,"high":820.1,"low":807,"close":819,"volume":25883},{"date":"2026-03-24","open":830,"high":830,"low":813.5,"close":817,"volume":21792},{"date":"2026-03-25","open":817,"high":846,"low":810,"close":839.9,"volume":57436},{"date":"2026-03-26","open":845,"high":870,"low":838,"close":868,"volume":156348},{"date":"2026-03-29","open":885.3,"high":885.3,"low":828.3,"close":830,"volume":53383},{"date":"2026-03-30","open":830,"high":836.1,"low":814.1,"close":815,"volume":23381},{"date":"2026-03-31","open":815,"high":820,"low":788.9,"close":809,"volume":31591},{"date":"2026-04-01","open":802.2,"high":803,"low":750,"close":770,"volume":39974},{"date":"2026-04-02","open":770,"high":774.9,"low":740,"close":756.5,"volume":20144},{"date":"2026-04-05","open":742,"high":742,"low":680.9,"close":680.9,"volume":58704},{"date":"2026-04-06","open":672.1,"high":737,"low":667.3,"close":708.9,"volume":50700},{"date":"2026-04-07","open":706,"high":733,"low":698,"close":704.1,"volume":23142},{"date":"2026-04-08","open":696,"high":769,"low":696,"close":769,"volume":48476},{"date":"2026-04-09","open":768,"high":816,"low":763,"close":797,"volume":52377},{"date":"2026-04-10","open":812.9,"high":812.9,"low":761.1,"close":776.9,"volume":71389},{"date":"2026-04-13","open":762,"high":777,"low":747,"close":753.9,"volume":47082},{"date":"2026-04-15","open":750,"high":780,"low":746,"close":766,"volume":27245},{"date":"2026-04-16","open":755,"high":760,"low":738,"close":741,"volume":37455},{"date":"2026-04-17","open":741,"high":753,"low":727,"close":750,"volume":26416},{"date":"2026-04-20","open":787.5,"high":787.5,"low":731,"close":741,"volume":13126},{"date":"2026-04-21","open":710,"high":751.9,"low":703.3,"close":720,"volume":42667},{"date":"2026-04-22","open":720,"high":723,"low":690,"close":711,"volume":40033},{"date":"2026-04-23","open":711,"high":729,"low":698,"close":704,"volume":26846},{"date":"2026-04-24","open":690,"high":720.9,"low":690,"close":710,"volume":17649},{"date":"2026-04-27","open":674.5,"high":720,"low":674.5,"close":712.8,"volume":18467},{"date":"2026-04-28","open":712.8,"high":710,"low":692,"close":704,"volume":25439},{"date":"2026-04-29","open":704,"high":707,"low":685,"close":697,"volume":14799},{"date":"2026-04-30","open":690.5,"high":699,"low":670,"close":693,"volume":18017},{"date":"2026-05-04","open":682.2,"high":690,"low":669.3,"close":669.3,"volume":10877},{"date":"2026-05-05","open":669.3,"high":680,"low":660,"close":667,"volume":12410},{"date":"2026-05-06","open":665,"high":680,"low":661,"close":661,"volume":9611},{"date":"2026-05-07","open":694,"high":694,"low":660,"close":669,"volume":6917},{"date":"2026-05-08","open":660.2,"high":690,"low":660.2,"close":684,"volume":10726},{"date":"2026-05-11","open":683,"high":715,"low":683,"close":706.1,"volume":26250},{"date":"2026-05-12","open":706.1,"high":711,"low":678,"close":683.9,"volume":18516},{"date":"2026-05-13","open":685,"high":685,"low":665,"close":681.5,"volume":7960},{"date":"2026-05-14","open":670,"high":689,"low":665,"close":685,"volume":5767},{"date":"2026-05-15","open":667.3,"high":695,"low":667.3,"close":673,"volume":6321},{"date":"2026-05-18","open":670,"high":693,"low":670,"close":685,"volume":11629},{"date":"2026-05-19","open":680,"high":705,"low":676,"close":699.8,"volume":35942},{"date":"2026-05-20","open":699.8,"high":730,"low":695,"close":727,"volume":49601},{"date":"2026-05-21","open":722.1,"high":730,"low":705,"close":705.9,"volume":21417},{"date":"2026-05-22","open":670.7,"high":744,"low":670.7,"close":739,"volume":75508},{"date":"2026-05-25","open":702.1,"high":760,"low":702.1,"close":742,"volume":31996},{"date":"2026-05-26","open":725,"high":740,"low":725,"close":732,"volume":24076},{"date":"2026-05-27","open":695.4,"high":735,"low":695.4,"close":724.9,"volume":26684},{"date":"2026-06-01","open":705,"high":730,"low":705,"close":706,"volume":15053},{"date":"2026-06-02","open":710,"high":719,"low":700,"close":709,"volume":10483},{"date":"2026-06-03","open":702.5,"high":718,"low":702.5,"close":710,"volume":12509},{"date":"2026-06-04","open":724,"high":725,"low":693,"close":693,"volume":12032},{"date":"2026-06-05","open":693,"high":705,"low":680,"close":689.5,"volume":16254},{"date":"2026-06-08","open":676,"high":699,"low":676,"close":692,"volume":13786},{"date":"2026-06-09","open":680,"high":692,"low":675,"close":690,"volume":21286},{"date":"2026-06-10","open":690.2,"high":710,"low":690.2,"close":700,"volume":16508},{"date":"2026-06-11","open":700,"high":710,"low":686.1,"close":697,"volume":8545},{"date":"2026-06-12","open":699,"high":700,"low":683.2,"close":689,"volume":17862},{"date":"2026-06-15","open":681.2,"high":698,"low":681.2,"close":682.9,"volume":11808},{"date":"2026-06-16","open":680,"high":690,"low":680,"close":683,"volume":10002},{"date":"2026-06-17","open":703.4,"high":703.4,"low":680,"close":688,"volume":5000},{"date":"2026-06-18","open":690,"high":710,"low":675.1,"close":680.9,"volume":5585},{"date":"2026-06-19","open":681,"high":687.5,"low":673,"close":680,"volume":6571},{"date":"2026-06-22","open":675.2,"high":685,"low":675.2,"close":676.5,"volume":14032},{"date":"2026-06-23","open":676,"high":678.8,"low":664.2,"close":665.2,"volume":11906},{"date":"2026-06-24","open":655.1,"high":673.9,"low":646.5,"close":673.9,"volume":15193},{"date":"2026-06-25","open":667,"high":670,"low":655,"close":660,"volume":8874},{"date":"2026-06-26","open":657,"high":665,"low":646,"close":650.5,"volume":10305},{"date":"2026-06-29","open":649.2,"high":655,"low":635,"close":637.1,"volume":8800},{"date":"2026-06-30","open":607,"high":635,"low":607,"close":613.5,"volume":19886},{"date":"2026-07-01","open":613,"high":633.9,"low":600,"close":630,"volume":10963},{"date":"2026-07-02","open":633.9,"high":633.9,"low":620,"close":633,"volume":4798},{"date":"2026-07-03","open":617,"high":635,"low":617,"close":635,"volume":6005},{"date":"2026-07-06","open":635,"high":635,"low":619.2,"close":619.3,"volume":3978},{"date":"2026-07-07","open":588.4,"high":628.9,"low":588.4,"close":620,"volume":6841},{"date":"2026-07-08","open":609.1,"high":614.9,"low":600,"close":603.9,"volume":10510},{"date":"2026-07-09","open":597,"high":600,"low":585,"close":594,"volume":10254},{"date":"2026-07-10","open":602,"high":605,"low":587,"close":588,"volume":8342},{"date":"2026-07-13","open":570,"high":589.4,"low":565,"close":571,"volume":14705},{"date":"2026-07-14","open":542.5,"high":582,"low":542.5,"close":569,"volume":16369},{"date":"2026-07-15","open":552,"high":590,"low":552,"close":569,"volume":3637},{"date":"2026-07-16","open":570,"high":585,"low":557.1,"close":565,"volume":6167},{"date":"2026-07-17","open":565,"high":607.7,"low":565,"close":607.7,"volume":19363},{"date":"2026-07-20","open":635,"high":635,"low":597,"close":633,"volume":20856},{"date":"2026-07-21","open":640,"high":641,"low":611,"close":618.1,"volume":22751},{"date":"2026-07-22","open":601,"high":619,"low":601,"close":607,"volume":15700},{"date":"2026-07-23","open":595,"high":634.9,"low":595,"close":634,"volume":16633},{"date":"2026-07-24","open":665.7,"high":665.7,"low":625.7,"close":643,"volume":34711},{"date":"2026-07-27","open":635,"high":640,"low":612,"close":616,"volume":11695},{"date":"2026-07-28","open":600.2,"high":621.1,"low":600.2,"close":605.3,"volume":12008},{"date":"2026-07-29","open":618,"high":618.9,"low":598,"close":598.5,"volume":9226},{"date":"2026-07-30","open":582,"high":601.9,"low":582,"close":593.5,"volume":5263},{"date":"2026-07-31","open":586,"high":607,"low":586,"close":604,"volume":6946},{"date":"2026-08-03","open":596,"high":620,"low":596,"close":605,"volume":6953},{"date":"2026-08-04","open":600.1,"high":600.1,"low":590.2,"close":599.9,"volume":2651},{"date":"2026-08-05","open":591,"high":605,"low":591,"close":605,"volume":7780},{"date":"2026-08-06","open":600,"high":604,"low":596,"close":597,"volume":3408},{"date":"2026-08-07","open":595.1,"high":600,"low":587,"close":590,"volume":10045},{"date":"2026-08-10","open":560.5,"high":603,"low":560.5,"close":587,"volume":4175},{"date":"2026-08-11","open":580,"high":603,"low":580,"close":598.9,"volume":9026},{"date":"2026-08-12","open":570,"high":606,"low":570,"close":599.5,"volume":6572},{"date":"2026-08-13","open":590,"high":600,"low":586,"close":595,"volume":8995},{"date":"2026-08-14","open":590,"high":598.8,"low":582,"close":587,"volume":5206},{"date":"2026-08-17","open":587,"high":614,"low":585,"close":614,"volume":17410},{"date":"2026-08-18","open":615,"high":615,"low":590,"close":599.8,"volume":9944},{"date":"2026-08-19","open":592,"high":597,"low":582,"close":590,"volume":4022},{"date":"2026-08-20","open":580,"high":590,"low":580,"close":588.9,"volume":5230},{"date":"2026-08-21","open":586,"high":589,"low":572,"close":573,"volume":14119},{"date":"2026-08-24","open":573,"high":592.2,"low":565.2,"close":576.8,"volume":4928},{"date":"2026-08-25","open":576.8,"high":578,"low":565,"close":568.5,"volume":11125},{"date":"2026-08-26","open":551.5,"high":570,"low":551,"close":564.7,"volume":11404},{"date":"2026-08-27","open":555,"high":580.7,"low":543,"close":579,"volume":13434},{"date":"2026-08-31","open":570,"high":570,"low":555,"close":560,"volume":3669},{"date":"2026-09-01","open":555,"high":570,"low":551,"close":558,"volume":5091},{"date":"2026-09-02","open":558,"high":560.3,"low":542,"close":560,"volume":8385},{"date":"2026-09-03","open":556.1,"high":565,"low":550,"close":550,"volume":6791},{"date":"2026-09-07","open":549,"high":566,"low":548.1,"close":559,"volume":7416},{"date":"2026-09-09","open":559,"high":567,"low":555,"close":558,"volume":6042},{"date":"2026-09-10","open":550.1,"high":557,"low":548,"close":555,"volume":5076},{"date":"2026-09-11","open":547.1,"high":580,"low":547.1,"close":580,"volume":22646},{"date":"2026-09-14","open":580,"high":593,"low":580,"close":584.8,"volume":14195},{"date":"2026-09-15","open":613,"high":615,"low":582.1,"close":589,"volume":14131},{"date":"2026-09-16","open":590,"high":591,"low":570,"close":573,"volume":13716},{"date":"2026-09-17","open":579,"high":587,"low":571,"close":578,"volume":12573},{"date":"2026-09-18","open":575,"high":583,"low":573,"close":580,"volume":9446},{"date":"2026-09-22","open":570,"high":586.9,"low":570,"close":580,"volume":5677},{"date":"2026-09-23","open":551,"high":580,"low":551,"close":564,"volume":17359},{"date":"2026-09-24","open":552,"high":565,"low":552,"close":559,"volume":16163},{"date":"2026-09-28","open":569,"high":569,"low":540,"close":546,"volume":22094},{"date":"2026-09-29","open":545,"high":551,"low":530.3,"close":543.9,"volume":11827},{"date":"2026-09-30","open":540,"high":548,"low":525,"close":530,"volume":18775},{"date":"2026-10-01","open":525,"high":534,"low":515.6,"close":520,"volume":26070},{"date":"2026-10-02","open":514,"high":532.4,"low":514,"close":522,"volume":10846},{"date":"2026-10-05","open":522,"high":529.8,"low":503,"close":510,"volume":23983},{"date":"2026-10-06","open":510,"high":520,"low":505,"close":511,"volume":6261},{"date":"2026-10-07","open":500.2,"high":510,"low":500.2,"close":501.5,"volume":12006},{"date":"2026-10-08","open":500,"high":510,"low":478.5,"close":492,"volume":20064},{"date":"2026-10-09","open":495,"high":511,"low":483.3,"close":511,"volume":12764},{"date":"2026-10-12","open":500,"high":510,"low":490,"close":498,"volume":3910},{"date":"2026-10-13","open":491,"high":509.9,"low":485,"close":488.8,"volume":11380},{"date":"2026-10-14","open":488,"high":499,"low":480.1,"close":495,"volume":3972},{"date":"2026-10-15","open":470.3,"high":503.9,"low":470.3,"close":495.9,"volume":4295},{"date":"2026-10-16","open":471.2,"high":498,"low":471.2,"close":487,"volume":3837}]}