Darshan Orna Limited (BOM:539884)
India · Delayed Price · Currency is INR 2.460
-0.080 (-3.15%)
At close: Jan 23, 2026
Darshan Orna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 2.48 | 2.59 | 2.48 | 2.54 | 2.54 | - | 44,765 |
| Jan 21, 2026 | 2.59 | 2.64 | 2.52 | 2.54 | 2.54 | -2.31% | 51,564 |
| Jan 20, 2026 | 2.61 | 2.69 | 2.59 | 2.60 | 2.60 | -4.41% | 52,858 |
| Jan 19, 2026 | 2.70 | 2.72 | 2.64 | 2.72 | 2.72 | -0.37% | 32,987 |
| Jan 16, 2026 | 2.75 | 2.80 | 2.65 | 2.73 | 2.73 | 0.37% | 45,278 |
| Jan 14, 2026 | 2.81 | 2.81 | 2.67 | 2.72 | 2.72 | -2.16% | 30,979 |
| Jan 13, 2026 | 2.63 | 2.80 | 2.63 | 2.78 | 2.78 | 3.35% | 59,010 |
| Jan 12, 2026 | 2.77 | 2.80 | 2.36 | 2.69 | 2.69 | -4.95% | 143,095 |
| Jan 9, 2026 | 2.84 | 2.88 | 2.79 | 2.83 | 2.83 | -0.70% | 38,143 |
| Jan 8, 2026 | 2.93 | 2.94 | 2.84 | 2.85 | 2.85 | -2.06% | 55,637 |
| Jan 7, 2026 | 2.91 | 2.92 | 2.88 | 2.91 | 2.91 | - | 20,757 |
| Jan 6, 2026 | 2.87 | 2.94 | 2.87 | 2.91 | 2.91 | -1.02% | 68,999 |
| Jan 5, 2026 | 2.96 | 2.97 | 2.90 | 2.94 | 2.94 | -0.68% | 40,523 |
| Jan 2, 2026 | 2.90 | 2.97 | 2.90 | 2.96 | 2.96 | 1.02% | 31,513 |
| Jan 1, 2026 | 2.97 | 2.97 | 2.87 | 2.93 | 2.93 | - | 44,264 |
| Dec 31, 2025 | 2.97 | 2.97 | 2.87 | 2.93 | 2.93 | 1.38% | 95,122 |
| Dec 30, 2025 | 3.03 | 3.03 | 2.87 | 2.89 | 2.89 | -4.62% | 59,960 |
| Dec 29, 2025 | 3.45 | 3.45 | 3.03 | 3.03 | 3.03 | -0.33% | 72,088 |
| Dec 26, 2025 | 2.98 | 3.06 | 2.93 | 3.04 | 3.04 | 1.00% | 129,351 |
| Dec 24, 2025 | 3.06 | 3.06 | 2.95 | 3.01 | 3.01 | - | 91,448 |
| Dec 23, 2025 | 3.09 | 3.09 | 2.97 | 3.01 | 3.01 | - | 12,571 |
| Dec 22, 2025 | 3.00 | 3.04 | 2.93 | 3.01 | 3.01 | 0.67% | 25,894 |
| Dec 19, 2025 | 3.00 | 3.02 | 2.92 | 2.99 | 2.99 | 1.01% | 86,162 |
| Dec 18, 2025 | 3.06 | 3.06 | 2.85 | 2.96 | 2.96 | -0.67% | 66,598 |
| Dec 17, 2025 | 3.04 | 3.06 | 2.92 | 2.98 | 2.98 | 0.34% | 61,421 |
| Dec 16, 2025 | 3.03 | 3.06 | 2.94 | 2.97 | 2.97 | -1.98% | 48,188 |
| Dec 15, 2025 | 3.02 | 3.22 | 2.96 | 3.03 | 3.03 | 1.00% | 88,806 |
| Dec 12, 2025 | 3.01 | 3.03 | 2.95 | 3.00 | 3.00 | -0.33% | 28,853 |
| Dec 11, 2025 | 2.93 | 3.15 | 2.93 | 3.01 | 3.01 | -0.66% | 92,385 |
| Dec 10, 2025 | 3.04 | 3.09 | 2.98 | 3.03 | 3.03 | 1.00% | 22,955 |
| Dec 9, 2025 | 3.03 | 3.04 | 2.90 | 3.00 | 3.00 | -0.99% | 93,548 |
| Dec 8, 2025 | 3.13 | 3.13 | 3.00 | 3.03 | 3.03 | -1.62% | 108,284 |
| Dec 5, 2025 | 3.13 | 3.13 | 2.99 | 3.08 | 3.08 | 0.98% | 223,169 |
| Dec 4, 2025 | 2.98 | 3.10 | 2.91 | 3.05 | 3.05 | 0.33% | 417,785 |
| Dec 3, 2025 | 3.04 | 3.13 | 2.83 | 3.04 | 3.04 | - | 325,439 |
| Dec 2, 2025 | 2.87 | 3.10 | 2.84 | 3.04 | 3.04 | 7.04% | 411,990 |
| Dec 1, 2025 | 3.05 | 3.18 | 2.54 | 2.84 | 2.84 | -7.49% | 3,286,376 |
| Nov 28, 2025 | 3.24 | 3.24 | 3.05 | 3.07 | 3.07 | -4.66% | 280,186 |
| Nov 27, 2025 | 3.20 | 3.25 | 3.15 | 3.22 | 3.22 | 1.26% | 88,894 |
| Nov 26, 2025 | 3.30 | 3.30 | 3.10 | 3.18 | 3.18 | -3.64% | 113,701 |
| Nov 25, 2025 | 3.43 | 3.43 | 3.20 | 3.30 | 3.30 | -3.79% | 107,596 |
| Nov 24, 2025 | 3.10 | 3.61 | 3.10 | 3.43 | 3.43 | 5.54% | 482,245 |
| Nov 21, 2025 | 3.06 | 3.32 | 3.06 | 3.25 | 3.25 | -0.31% | 794,330 |
| Nov 20, 2025 | 3.19 | 3.33 | 3.00 | 3.26 | 3.26 | 1.56% | 1,311,429 |
| Nov 19, 2025 | 3.16 | 3.35 | 3.10 | 3.21 | 3.21 | 4.56% | 2,188,658 |
| Nov 18, 2025 | 2.78 | 3.35 | 2.76 | 3.07 | 3.07 | 8.87% | 1,039,536 |
| Nov 17, 2025 | 2.83 | 2.89 | 2.78 | 2.82 | 2.82 | -1.05% | 96,233 |
| Nov 14, 2025 | 2.91 | 2.91 | 2.75 | 2.85 | 2.85 | - | 212,669 |
| Nov 13, 2025 | 2.69 | 2.93 | 2.69 | 2.85 | 2.85 | 5.95% | 529,471 |
| Nov 12, 2025 | 2.96 | 3.00 | 2.51 | 2.69 | 2.69 | -9.43% | 1,052,272 |