{"symbol":"SARBTM","name":"Sarbottam Cement 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/SARBTM","asOf":"2026-10-16","days":250,"bars":[{"date":"2025-09-04","open":893,"high":911,"low":893,"close":901.47,"volume":31904},{"date":"2025-09-07","open":900.1,"high":927.1,"low":895.3,"close":914.73,"volume":21372},{"date":"2025-09-08","open":915,"high":915,"low":887,"close":891.44,"volume":41495},{"date":"2025-09-18","open":875,"high":875,"low":810,"close":810,"volume":2711},{"date":"2025-09-21","open":810,"high":885,"low":810,"close":881.2,"volume":79939},{"date":"2025-09-23","open":897.9,"high":907.9,"low":883,"close":903,"volume":35906},{"date":"2025-09-24","open":903,"high":905.9,"low":884,"close":889,"volume":24387},{"date":"2025-09-25","open":875,"high":899.8,"low":875,"close":883,"volume":10512},{"date":"2025-09-28","open":899.8,"high":899.8,"low":885,"close":890,"volume":7959},{"date":"2025-10-07","open":876,"high":883.5,"low":863,"close":866,"volume":26329},{"date":"2025-10-08","open":865,"high":877,"low":845,"close":845,"volume":58720},{"date":"2025-10-09","open":861,"high":894,"low":855,"close":860.9,"volume":51095},{"date":"2025-10-12","open":850.1,"high":854,"low":825,"close":835,"volume":52517},{"date":"2025-10-13","open":822,"high":855,"low":822,"close":854.9,"volume":23034},{"date":"2025-10-14","open":842.1,"high":859,"low":841,"close":841,"volume":15083},{"date":"2025-10-15","open":833,"high":842,"low":830,"close":830,"volume":19838},{"date":"2025-10-16","open":825,"high":835,"low":815,"close":832,"volume":16714},{"date":"2025-10-19","open":832,"high":845,"low":820,"close":836.1,"volume":4740},{"date":"2025-10-26","open":825,"high":834,"low":823,"close":834,"volume":6749},{"date":"2025-10-28","open":847.5,"high":855,"low":835,"close":851,"volume":43457},{"date":"2025-10-29","open":864,"high":868,"low":851,"close":854,"volume":18971},{"date":"2025-10-30","open":855,"high":890,"low":851,"close":890,"volume":19124},{"date":"2025-11-02","open":880,"high":889.9,"low":873,"close":885,"volume":20840},{"date":"2025-11-03","open":885,"high":899.9,"low":879,"close":885,"volume":22362},{"date":"2025-11-04","open":885,"high":891,"low":869,"close":869,"volume":19973},{"date":"2025-11-05","open":880,"high":880,"low":867.7,"close":880,"volume":7166},{"date":"2025-11-06","open":875,"high":900,"low":875,"close":886,"volume":29608},{"date":"2025-11-09","open":885,"high":886,"low":870.2,"close":875,"volume":14889},{"date":"2025-11-10","open":879,"high":880,"low":867,"close":870,"volume":4693},{"date":"2025-11-11","open":870,"high":881,"low":870,"close":870,"volume":9156},{"date":"2025-11-12","open":870.2,"high":903,"low":865,"close":900,"volume":55958},{"date":"2025-11-13","open":918,"high":918,"low":890,"close":905,"volume":19648},{"date":"2025-11-16","open":923.1,"high":941,"low":880,"close":884,"volume":51640},{"date":"2025-11-17","open":894,"high":900,"low":880,"close":899,"volume":92513},{"date":"2025-11-18","open":900,"high":916,"low":895,"close":896,"volume":19884},{"date":"2025-11-19","open":911,"high":911,"low":890,"close":900,"volume":51474},{"date":"2025-11-20","open":906,"high":906,"low":886,"close":886.1,"volume":5143},{"date":"2025-11-23","open":890.1,"high":907,"low":890,"close":900,"volume":23122},{"date":"2025-11-24","open":904,"high":931,"low":895,"close":922,"volume":138410},{"date":"2025-11-25","open":915.1,"high":930,"low":915,"close":921.9,"volume":18927},{"date":"2025-11-26","open":915,"high":924.8,"low":911.4,"close":923.5,"volume":63784},{"date":"2025-11-27","open":925,"high":925,"low":906,"close":913.9,"volume":39974},{"date":"2025-11-30","open":883,"high":890,"low":872,"close":879.9,"volume":20134},{"date":"2025-12-01","open":871,"high":889,"low":866.3,"close":888,"volume":33634},{"date":"2025-12-02","open":891.5,"high":900,"low":865,"close":882.8,"volume":45438},{"date":"2025-12-03","open":887,"high":888,"low":850,"close":880,"volume":57454},{"date":"2025-12-07","open":864,"high":870,"low":855.5,"close":860,"volume":25792},{"date":"2025-12-08","open":855.1,"high":865,"low":851.5,"close":864.6,"volume":7276},{"date":"2025-12-09","open":851.2,"high":867.5,"low":850,"close":859.9,"volume":10436},{"date":"2025-12-10","open":859.9,"high":865,"low":847,"close":862,"volume":36250},{"date":"2025-12-11","open":861,"high":863,"low":854,"close":855,"volume":10664},{"date":"2025-12-14","open":869,"high":869,"low":851.7,"close":857.5,"volume":12885},{"date":"2025-12-15","open":857.5,"high":866.8,"low":853,"close":862,"volume":20007},{"date":"2025-12-16","open":864,"high":870,"low":859,"close":867,"volume":12243},{"date":"2025-12-17","open":870.9,"high":884,"low":865,"close":883,"volume":26647},{"date":"2025-12-18","open":866.1,"high":888,"low":862.4,"close":887.4,"volume":85816},{"date":"2025-12-21","open":886.9,"high":886.9,"low":871,"close":884,"volume":8968},{"date":"2025-12-22","open":871.3,"high":880,"low":861,"close":869,"volume":22506},{"date":"2025-12-23","open":855,"high":870,"low":853,"close":869,"volume":9700},{"date":"2025-12-24","open":854.2,"high":870,"low":854.2,"close":865,"volume":6176},{"date":"2025-12-28","open":878,"high":899.1,"low":871.1,"close":899.1,"volume":33723},{"date":"2025-12-29","open":900,"high":905,"low":890,"close":896.5,"volume":23593},{"date":"2025-12-31","open":907.8,"high":907.8,"low":893,"close":898,"volume":26238},{"date":"2026-01-01","open":900,"high":906,"low":875.2,"close":875.3,"volume":27665},{"date":"2026-01-04","open":880,"high":892,"low":872.1,"close":880,"volume":11510},{"date":"2026-01-05","open":897.6,"high":904,"low":880,"close":899,"volume":66720},{"date":"2026-01-06","open":905,"high":905,"low":885.1,"close":889,"volume":26235},{"date":"2026-01-07","open":906.7,"high":906.7,"low":881,"close":883,"volume":12484},{"date":"2026-01-08","open":881,"high":890,"low":875,"close":877.1,"volume":21397},{"date":"2026-01-12","open":892.9,"high":893.1,"low":875.3,"close":880,"volume":15154},{"date":"2026-01-13","open":880,"high":888,"low":873,"close":875.1,"volume":20838},{"date":"2026-01-14","open":875,"high":884.4,"low":867.1,"close":874,"volume":33701},{"date":"2026-01-18","open":876.1,"high":885,"low":875,"close":880,"volume":32902},{"date":"2026-01-20","open":896.6,"high":900,"low":880,"close":894,"volume":66106},{"date":"2026-01-21","open":911.8,"high":911.8,"low":881,"close":882.6,"volume":30795},{"date":"2026-01-22","open":881,"high":890,"low":878.2,"close":878.6,"volume":40636},{"date":"2026-01-25","open":885,"high":904,"low":884,"close":904,"volume":64106},{"date":"2026-01-26","open":900,"high":905.9,"low":887.5,"close":890,"volume":26267},{"date":"2026-01-27","open":895,"high":900,"low":877,"close":877.3,"volume":28165},{"date":"2026-01-28","open":894,"high":894.5,"low":871,"close":880,"volume":33397},{"date":"2026-01-29","open":880,"high":885,"low":873,"close":879.9,"volume":16284},{"date":"2026-02-01","open":888,"high":888,"low":863,"close":874.5,"volume":35687},{"date":"2026-02-02","open":863.1,"high":890,"low":863.1,"close":863.4,"volume":37022},{"date":"2026-02-03","open":870,"high":874,"low":854,"close":866.9,"volume":45042},{"date":"2026-02-04","open":866.9,"high":877.9,"low":862,"close":871,"volume":21563},{"date":"2026-02-05","open":865,"high":879,"low":863.1,"close":879,"volume":11588},{"date":"2026-02-08","open":879,"high":890,"low":872,"close":872,"volume":18393},{"date":"2026-02-09","open":885.9,"high":885.9,"low":861.6,"close":866.9,"volume":6653},{"date":"2026-02-10","open":861.5,"high":872,"low":859,"close":868,"volume":17607},{"date":"2026-02-11","open":879,"high":879,"low":861.6,"close":861.6,"volume":29651},{"date":"2026-02-12","open":863,"high":870,"low":862,"close":868,"volume":24076},{"date":"2026-02-16","open":870,"high":874,"low":863,"close":866,"volume":11620},{"date":"2026-02-17","open":870,"high":870,"low":856.8,"close":857.1,"volume":40019},{"date":"2026-02-22","open":851,"high":863.9,"low":851,"close":855.8,"volume":21478},{"date":"2026-02-23","open":855.8,"high":865,"low":851,"close":864.4,"volume":8594},{"date":"2026-02-24","open":864,"high":865.9,"low":858,"close":863,"volume":12124},{"date":"2026-02-25","open":863,"high":872,"low":850.1,"close":863,"volume":19176},{"date":"2026-02-26","open":874.9,"high":877,"low":863,"close":866.1,"volume":8653},{"date":"2026-03-01","open":860,"high":880,"low":850,"close":880,"volume":11225},{"date":"2026-03-03","open":897.6,"high":897.6,"low":864,"close":889,"volume":25689},{"date":"2026-03-09","open":906.7,"high":942,"low":906.7,"close":924,"volume":1551},{"date":"2026-03-10","open":942.4,"high":942.4,"low":880,"close":911,"volume":71555},{"date":"2026-03-11","open":901,"high":920,"low":901,"close":907.1,"volume":60923},{"date":"2026-03-12","open":900,"high":906,"low":894,"close":902,"volume":54203},{"date":"2026-03-15","open":900,"high":907,"low":900,"close":902.1,"volume":24514},{"date":"2026-03-16","open":891,"high":902,"low":886.1,"close":890.3,"volume":29683},{"date":"2026-03-17","open":876.3,"high":901,"low":873,"close":889,"volume":22741},{"date":"2026-03-19","open":877,"high":906,"low":877,"close":904,"volume":44785},{"date":"2026-03-22","open":910,"high":934,"low":903,"close":917.8,"volume":92611},{"date":"2026-03-23","open":912,"high":934,"low":910,"close":922,"volume":91529},{"date":"2026-03-24","open":934.5,"high":934.5,"low":916.3,"close":923,"volume":48091},{"date":"2026-03-25","open":934,"high":934,"low":900.2,"close":906.9,"volume":23105},{"date":"2026-03-26","open":907,"high":907,"low":881,"close":898,"volume":48559},{"date":"2026-03-29","open":915.9,"high":915.9,"low":887.5,"close":889,"volume":48451},{"date":"2026-03-30","open":885,"high":904.5,"low":868.3,"close":872,"volume":34401},{"date":"2026-03-31","open":875,"high":887.6,"low":861,"close":884.8,"volume":26300},{"date":"2026-04-01","open":868.1,"high":880,"low":862,"close":871.9,"volume":19338},{"date":"2026-04-02","open":855,"high":871,"low":840,"close":856.3,"volume":25420},{"date":"2026-04-05","open":856.3,"high":856.3,"low":831,"close":838,"volume":32922},{"date":"2026-04-06","open":830,"high":868,"low":823.7,"close":855,"volume":17316},{"date":"2026-04-07","open":860,"high":869,"low":845,"close":852,"volume":14201},{"date":"2026-04-08","open":856,"high":867,"low":853.1,"close":857.5,"volume":10496},{"date":"2026-04-09","open":857,"high":880,"low":850,"close":875,"volume":37791},{"date":"2026-04-10","open":875,"high":888,"low":865.2,"close":880,"volume":19829},{"date":"2026-04-13","open":889.8,"high":889.8,"low":862.5,"close":862.5,"volume":12919},{"date":"2026-04-15","open":870,"high":896.9,"low":863,"close":888.9,"volume":27525},{"date":"2026-04-16","open":872.2,"high":888,"low":872.1,"close":878,"volume":12162},{"date":"2026-04-17","open":878,"high":878,"low":865.1,"close":868,"volume":9389},{"date":"2026-04-20","open":868,"high":868,"low":855,"close":857,"volume":6616},{"date":"2026-04-21","open":851.2,"high":865.9,"low":851.2,"close":858,"volume":9046},{"date":"2026-04-22","open":860,"high":860,"low":848,"close":860,"volume":12391},{"date":"2026-04-23","open":860,"high":861,"low":840.3,"close":848,"volume":6685},{"date":"2026-04-24","open":840.1,"high":855,"low":836,"close":841,"volume":9652},{"date":"2026-04-27","open":841,"high":866.1,"low":843,"close":843.5,"volume":8753},{"date":"2026-04-28","open":843.5,"high":860,"low":838,"close":839.5,"volume":10931},{"date":"2026-04-29","open":839.5,"high":840.2,"low":831,"close":833,"volume":5272},{"date":"2026-04-30","open":833,"high":835,"low":820,"close":827,"volume":6865},{"date":"2026-05-04","open":830,"high":839.9,"low":822,"close":822,"volume":4505},{"date":"2026-05-05","open":821,"high":832,"low":816,"close":820,"volume":12305},{"date":"2026-05-06","open":820,"high":834.9,"low":820,"close":829.9,"volume":5633},{"date":"2026-05-07","open":838.8,"high":838.8,"low":820,"close":830,"volume":4896},{"date":"2026-05-08","open":840,"high":840,"low":827,"close":838,"volume":8798},{"date":"2026-05-11","open":838,"high":860,"low":835,"close":860,"volume":6653},{"date":"2026-05-12","open":865,"high":865,"low":845,"close":849,"volume":10064},{"date":"2026-05-13","open":830.5,"high":847,"low":825,"close":845,"volume":5033},{"date":"2026-05-14","open":831,"high":845,"low":831,"close":839,"volume":9448},{"date":"2026-05-15","open":850,"high":850,"low":839,"close":843.5,"volume":7173},{"date":"2026-05-18","open":843.5,"high":855,"low":836,"close":852,"volume":3052},{"date":"2026-05-19","open":850,"high":869,"low":838,"close":840,"volume":29267},{"date":"2026-05-20","open":845,"high":855,"low":845,"close":852,"volume":10234},{"date":"2026-05-21","open":851,"high":860,"low":850,"close":853,"volume":5066},{"date":"2026-05-22","open":859.9,"high":859.9,"low":850,"close":855,"volume":5362},{"date":"2026-05-25","open":858.8,"high":869.9,"low":858.1,"close":866,"volume":11708},{"date":"2026-05-26","open":874.1,"high":874.1,"low":859,"close":865.1,"volume":10195},{"date":"2026-05-27","open":875,"high":875,"low":860,"close":869,"volume":11757},{"date":"2026-06-01","open":855.1,"high":875,"low":855.1,"close":868,"volume":7386},{"date":"2026-06-02","open":859,"high":869.9,"low":855,"close":865,"volume":5711},{"date":"2026-06-03","open":870,"high":893,"low":852.1,"close":875.3,"volume":41274},{"date":"2026-06-04","open":880,"high":880,"low":866.3,"close":870,"volume":4283},{"date":"2026-06-05","open":870,"high":879.8,"low":860,"close":865.2,"volume":4844},{"date":"2026-06-08","open":861,"high":870,"low":851,"close":853,"volume":6985},{"date":"2026-06-09","open":853,"high":864,"low":834,"close":860,"volume":27692},{"date":"2026-06-10","open":850,"high":855,"low":846,"close":855,"volume":9309},{"date":"2026-06-11","open":855,"high":860,"low":841,"close":844,"volume":9023},{"date":"2026-06-12","open":837.1,"high":844,"low":829.4,"close":837,"volume":10644},{"date":"2026-06-15","open":838,"high":849,"low":832.1,"close":835,"volume":6266},{"date":"2026-06-16","open":836,"high":836,"low":826,"close":833,"volume":9420},{"date":"2026-06-17","open":823,"high":847.6,"low":823,"close":832,"volume":5922},{"date":"2026-06-18","open":844,"high":844,"low":830,"close":832,"volume":9718},{"date":"2026-06-19","open":831,"high":835,"low":831,"close":831,"volume":4118},{"date":"2026-06-22","open":820.1,"high":839,"low":820,"close":835,"volume":9509},{"date":"2026-06-23","open":835,"high":835,"low":810,"close":817.9,"volume":34982},{"date":"2026-06-24","open":820,"high":828.2,"low":810,"close":816.2,"volume":8690},{"date":"2026-06-25","open":830,"high":830,"low":813,"close":814,"volume":12481},{"date":"2026-06-26","open":830,"high":830,"low":799,"close":811,"volume":19562},{"date":"2026-06-29","open":811,"high":812,"low":802.5,"close":809,"volume":2280},{"date":"2026-06-30","open":810,"high":810,"low":801.3,"close":804,"volume":6172},{"date":"2026-07-01","open":816.8,"high":818.9,"low":808,"close":814,"volume":3806},{"date":"2026-07-02","open":810,"high":810,"low":805.1,"close":808.8,"volume":2378},{"date":"2026-07-03","open":810.1,"high":817.9,"low":804,"close":804,"volume":5595},{"date":"2026-07-06","open":818,"high":818,"low":801,"close":803.5,"volume":10113},{"date":"2026-07-07","open":804,"high":813.8,"low":802,"close":808,"volume":4377},{"date":"2026-07-08","open":801,"high":810.9,"low":795,"close":803.9,"volume":11845},{"date":"2026-07-09","open":805,"high":805,"low":782,"close":793,"volume":9174},{"date":"2026-07-10","open":796,"high":799,"low":793,"close":793,"volume":7314},{"date":"2026-07-13","open":787,"high":787,"low":764,"close":772,"volume":19557},{"date":"2026-07-14","open":770.1,"high":780,"low":762,"close":774.9,"volume":8401},{"date":"2026-07-15","open":775,"high":784,"low":770,"close":774.9,"volume":13769},{"date":"2026-07-16","open":780,"high":787.8,"low":750,"close":772,"volume":15491},{"date":"2026-07-17","open":779,"high":795,"low":779,"close":795,"volume":5780},{"date":"2026-07-20","open":800,"high":814.5,"low":800,"close":813,"volume":4981},{"date":"2026-07-21","open":813,"high":819.5,"low":811,"close":814,"volume":8330},{"date":"2026-07-22","open":814,"high":815.9,"low":790,"close":790,"volume":25694},{"date":"2026-07-23","open":808,"high":808,"low":783.8,"close":798,"volume":5592},{"date":"2026-07-24","open":795,"high":810,"low":795,"close":805,"volume":4017},{"date":"2026-07-27","open":794.1,"high":815,"low":787,"close":793,"volume":8689},{"date":"2026-07-28","open":793,"high":803,"low":780,"close":791,"volume":7566},{"date":"2026-07-29","open":791,"high":805,"low":780,"close":790,"volume":9288},{"date":"2026-07-30","open":800,"high":800,"low":780.5,"close":790,"volume":2268},{"date":"2026-07-31","open":797,"high":797,"low":776,"close":790.1,"volume":6077},{"date":"2026-08-03","open":799,"high":799,"low":790,"close":795,"volume":4484},{"date":"2026-08-04","open":790.1,"high":792,"low":785,"close":785,"volume":11157},{"date":"2026-08-05","open":795,"high":795,"low":781.1,"close":788,"volume":4010},{"date":"2026-08-06","open":781,"high":792,"low":781,"close":783,"volume":2374},{"date":"2026-08-07","open":802,"high":802,"low":782,"close":785,"volume":2373},{"date":"2026-08-10","open":782,"high":785,"low":780,"close":780,"volume":1989},{"date":"2026-08-11","open":783,"high":798.3,"low":783,"close":788,"volume":9333},{"date":"2026-08-12","open":780,"high":803.4,"low":780,"close":794.9,"volume":2771},{"date":"2026-08-13","open":790,"high":797.9,"low":788,"close":797.7,"volume":6884},{"date":"2026-08-14","open":797.7,"high":797.7,"low":775,"close":794.9,"volume":6582},{"date":"2026-08-17","open":834.6,"high":834.6,"low":780,"close":793,"volume":5300},{"date":"2026-08-18","open":805,"high":805,"low":775.3,"close":782.1,"volume":1175},{"date":"2026-08-19","open":802.9,"high":802.9,"low":775,"close":779.9,"volume":15526},{"date":"2026-08-20","open":818.8,"high":818.8,"low":772,"close":788.6,"volume":3778},{"date":"2026-08-21","open":798,"high":798,"low":775.1,"close":779,"volume":5070},{"date":"2026-08-24","open":805,"high":806,"low":775,"close":775,"volume":8866},{"date":"2026-08-25","open":776.1,"high":789,"low":770.1,"close":780,"volume":3681},{"date":"2026-08-26","open":789.8,"high":789.8,"low":770,"close":779,"volume":5082},{"date":"2026-08-27","open":795.6,"high":814.4,"low":770.1,"close":793,"volume":46652},{"date":"2026-08-31","open":799.9,"high":814,"low":793.2,"close":813.9,"volume":34470},{"date":"2026-09-01","open":819,"high":820,"low":790.3,"close":800,"volume":11400},{"date":"2026-09-02","open":806.5,"high":813.5,"low":790,"close":794,"volume":12943},{"date":"2026-09-03","open":797,"high":797,"low":789,"close":795,"volume":7917},{"date":"2026-09-07","open":795,"high":804,"low":790.3,"close":797,"volume":15949},{"date":"2026-09-09","open":798,"high":801.9,"low":795.5,"close":796.4,"volume":7869},{"date":"2026-09-10","open":790,"high":795,"low":780,"close":784.1,"volume":10717},{"date":"2026-09-11","open":785,"high":795,"low":781,"close":794.5,"volume":7947},{"date":"2026-09-14","open":791,"high":817,"low":791,"close":795,"volume":11765},{"date":"2026-09-15","open":834,"high":834.5,"low":795.1,"close":807,"volume":34102},{"date":"2026-09-16","open":805,"high":813.5,"low":800,"close":800,"volume":10139},{"date":"2026-09-17","open":801,"high":810.9,"low":801,"close":805,"volume":10107},{"date":"2026-09-18","open":805,"high":814.9,"low":804,"close":814.9,"volume":11960},{"date":"2026-09-22","open":809,"high":819,"low":803,"close":819,"volume":19567},{"date":"2026-09-23","open":819,"high":819,"low":806.2,"close":812.1,"volume":17549},{"date":"2026-09-24","open":813,"high":826.5,"low":808,"close":825.7,"volume":35863},{"date":"2026-09-28","open":820,"high":834,"low":810,"close":819.9,"volume":21888},{"date":"2026-09-29","open":810,"high":819.9,"low":805,"close":817,"volume":20425},{"date":"2026-09-30","open":821,"high":821,"low":803,"close":814,"volume":15106},{"date":"2026-10-01","open":814,"high":838.4,"low":801.5,"close":816,"volume":17433},{"date":"2026-10-02","open":805,"high":820,"low":800,"close":805,"volume":14015},{"date":"2026-10-05","open":800,"high":808.8,"low":794.5,"close":799,"volume":16158},{"date":"2026-10-06","open":800,"high":805,"low":791.2,"close":798.8,"volume":15035},{"date":"2026-10-07","open":798.8,"high":800,"low":792,"close":795,"volume":17530},{"date":"2026-10-08","open":797,"high":800,"low":793.5,"close":800,"volume":10437},{"date":"2026-10-09","open":800,"high":810,"low":800,"close":801.5,"volume":8036},{"date":"2026-10-12","open":801.5,"high":812,"low":800.7,"close":802.9,"volume":9396},{"date":"2026-10-13","open":802,"high":810,"low":802,"close":807,"volume":11542},{"date":"2026-10-14","open":807,"high":811,"low":805,"close":810,"volume":9269},{"date":"2026-10-15","open":808.5,"high":814,"low":805,"close":813.9,"volume":25442},{"date":"2026-10-16","open":814,"high":817.9,"low":810,"close":810,"volume":10745}]}