Price Data Selection & Download
Darshan Orna Share Price All Time Records & Statistics (May 2016 - Sep 2026)
2038 daily OHLCV records on BSE from May 2016 to Sept. 2026. Review DARSHANORNA P/E comparison to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹44.00
January 22, 2018
BSE Exchange
Share Price All Time Low
₹1.65
September 24, 2020
BSE Exchange
Highest Volume Trading Day
9,567,223
January 01, 2025 • ₹3.27
BSE Exchange
Share Price History Data (May 2016 - Sep 2026)
DARSHANORNA daily open, high, low, close and volume (OHLCV) on BSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹2.19 | ₹2.20 | ₹2.14 | ₹2.15 | 44,805 |
| 2026-09-17 | ₹2.17 | ₹2.19 | ₹2.16 | ₹2.16 | 6,887 |
| 2026-09-16 | ₹2.20 | ₹2.20 | ₹2.15 | ₹2.17 | 7,724 |
| 2026-09-15 | ₹2.20 | ₹2.22 | ₹2.15 | ₹2.19 | 20,716 |
| 2026-09-11 | ₹2.20 | ₹2.23 | ₹2.12 | ₹2.18 | 56,754 |
| 2026-09-10 | ₹2.20 | ₹2.28 | ₹2.16 | ₹2.24 | 34,813 |
| 2026-09-09 | ₹2.30 | ₹2.36 | ₹2.19 | ₹2.23 | 60,189 |
| 2026-09-08 | ₹2.30 | ₹2.60 | ₹2.28 | ₹2.37 | 227,464 |
| 2026-09-07 | ₹2.20 | ₹2.30 | ₹2.15 | ₹2.26 | 90,644 |
| 2026-09-04 | ₹2.18 | ₹2.20 | ₹2.14 | ₹2.17 | 13,490 |
| 2026-09-03 | ₹2.15 | ₹2.18 | ₹2.11 | ₹2.16 | 11,730 |
| 2026-09-02 | ₹2.19 | ₹2.19 | ₹2.14 | ₹2.15 | 5,834 |
| 2026-09-01 | ₹2.19 | ₹2.19 | ₹2.14 | ₹2.14 | 12,957 |
| 2026-08-31 | ₹2.14 | ₹2.20 | ₹2.14 | ₹2.16 | 19,781 |
| 2026-08-28 | ₹2.22 | ₹2.22 | ₹2.14 | ₹2.17 | 8,051 |
| 2026-08-27 | ₹2.21 | ₹2.24 | ₹2.12 | ₹2.19 | 16,835 |
| 2026-08-26 | ₹2.11 | ₹2.23 | ₹2.11 | ₹2.21 | 18,939 |
| 2026-08-25 | ₹2.24 | ₹2.24 | ₹2.20 | ₹2.20 | 5,646 |
| 2026-08-24 | ₹2.24 | ₹2.24 | ₹2.20 | ₹2.23 | 10,279 |
| 2026-08-21 | ₹2.21 | ₹2.24 | ₹2.18 | ₹2.24 | 14,833 |
| 2026-08-20 | ₹2.20 | ₹2.24 | ₹2.14 | ₹2.21 | 16,237 |
| 2026-08-19 | ₹2.18 | ₹2.18 | ₹2.13 | ₹2.16 | 8,560 |
| 2026-08-18 | ₹2.14 | ₹2.22 | ₹2.13 | ₹2.16 | 33,466 |
| 2026-08-17 | ₹2.14 | ₹2.17 | ₹2.14 | ₹2.17 | 5,666 |
| 2026-08-14 | ₹2.14 | ₹2.25 | ₹2.14 | ₹2.17 | 10,690 |
| 2026-08-13 | ₹2.14 | ₹2.19 | ₹2.14 | ₹2.18 | 10,375 |
| 2026-08-12 | ₹2.14 | ₹2.20 | ₹2.14 | ₹2.15 | 23,600 |
| 2026-08-11 | ₹2.15 | ₹2.19 | ₹2.14 | ₹2.16 | 21,700 |
| 2026-08-10 | ₹2.16 | ₹2.17 | ₹2.12 | ₹2.15 | 13,409 |
| 2026-08-07 | ₹2.15 | ₹2.20 | ₹2.14 | ₹2.16 | 8,821 |
| 2026-08-06 | ₹2.17 | ₹2.17 | ₹2.13 | ₹2.17 | 17,582 |
| 2026-08-05 | ₹2.19 | ₹2.21 | ₹2.15 | ₹2.17 | 28,347 |
| 2026-08-04 | ₹2.19 | ₹2.24 | ₹2.17 | ₹2.19 | 10,275 |
| 2026-08-03 | ₹2.16 | ₹2.21 | ₹2.16 | ₹2.19 | 15,739 |
| 2026-07-31 | ₹2.18 | ₹2.24 | ₹2.10 | ₹2.19 | 19,819 |
| 2026-07-30 | ₹2.15 | ₹2.22 | ₹2.15 | ₹2.21 | 7,179 |
| 2026-07-29 | ₹2.19 | ₹2.19 | ₹2.11 | ₹2.18 | 22,502 |
| 2026-07-28 | ₹2.20 | ₹2.25 | ₹2.19 | ₹2.19 | 2,719 |
| 2026-07-27 | ₹2.15 | ₹2.21 | ₹2.15 | ₹2.21 | 11,839 |
| 2026-07-24 | ₹2.20 | ₹2.24 | ₹2.12 | ₹2.17 | 35,376 |
| 2026-07-23 | ₹2.20 | ₹2.22 | ₹2.18 | ₹2.22 | 9,587 |
| 2026-07-22 | ₹2.22 | ₹2.22 | ₹2.18 | ₹2.21 | 18,783 |
| 2026-07-21 | ₹2.24 | ₹2.28 | ₹2.18 | ₹2.23 | 20,726 |
| 2026-07-20 | ₹2.23 | ₹2.28 | ₹2.22 | ₹2.23 | 9,157 |
| 2026-07-17 | ₹2.27 | ₹2.27 | ₹2.22 | ₹2.22 | 13,792 |
| 2026-07-16 | ₹2.26 | ₹2.26 | ₹2.21 | ₹2.25 | 12,244 |
| 2026-07-15 | ₹2.26 | ₹2.26 | ₹2.23 | ₹2.25 | 9,744 |
| 2026-07-14 | ₹2.26 | ₹2.27 | ₹2.24 | ₹2.24 | 24,138 |
| 2026-07-13 | ₹2.22 | ₹2.26 | ₹2.20 | ₹2.26 | 31,116 |
| 2026-07-10 | ₹2.23 | ₹2.26 | ₹2.22 | ₹2.23 | 23,682 |
| 2026-07-09 | ₹2.24 | ₹2.25 | ₹2.22 | ₹2.23 | 19,328 |
| 2026-07-08 | ₹2.19 | ₹2.24 | ₹2.19 | ₹2.21 | 20,758 |
| 2026-07-07 | ₹2.28 | ₹2.28 | ₹2.22 | ₹2.23 | 12,127 |
| 2026-07-06 | ₹2.24 | ₹2.27 | ₹2.24 | ₹2.25 | 10,835 |
| 2026-07-03 | ₹2.27 | ₹2.29 | ₹2.24 | ₹2.24 | 18,748 |
| 2026-07-02 | ₹2.27 | ₹2.27 | ₹2.23 | ₹2.27 | 18,837 |
| 2026-07-01 | ₹2.25 | ₹2.29 | ₹2.22 | ₹2.25 | 16,703 |
| 2026-06-30 | ₹2.28 | ₹2.32 | ₹2.12 | ₹2.27 | 85,010 |
| 2026-06-29 | ₹2.30 | ₹2.33 | ₹2.29 | ₹2.29 | 8,122 |
| 2026-06-25 | ₹2.32 | ₹2.35 | ₹2.27 | ₹2.31 | 49,212 |
| 2026-06-24 | ₹2.29 | ₹2.38 | ₹2.29 | ₹2.34 | 29,170 |
| 2026-06-23 | ₹2.39 | ₹2.41 | ₹2.34 | ₹2.36 | 24,768 |
| 2026-06-22 | ₹2.39 | ₹2.43 | ₹2.35 | ₹2.36 | 62,312 |
| 2026-06-19 | ₹2.38 | ₹2.44 | ₹2.38 | ₹2.41 | 32,398 |
| 2026-06-18 | ₹2.36 | ₹2.45 | ₹2.35 | ₹2.38 | 84,841 |
| 2026-06-17 | ₹2.34 | ₹2.40 | ₹2.34 | ₹2.35 | 31,916 |
| 2026-06-16 | ₹2.31 | ₹2.38 | ₹2.30 | ₹2.34 | 48,864 |
| 2026-06-15 | ₹2.30 | ₹2.60 | ₹2.03 | ₹2.32 | 214,059 |
| 2026-06-12 | ₹2.33 | ₹2.33 | ₹2.28 | ₹2.32 | 30,832 |
| 2026-06-11 | ₹2.30 | ₹2.35 | ₹2.27 | ₹2.29 | 22,333 |
| 2026-06-10 | ₹2.39 | ₹2.39 | ₹2.32 | ₹2.32 | 14,622 |
| 2026-06-09 | ₹2.31 | ₹2.40 | ₹2.31 | ₹2.35 | 36,032 |
| 2026-06-08 | ₹2.33 | ₹2.38 | ₹2.32 | ₹2.36 | 45,542 |
| 2026-06-05 | ₹2.33 | ₹2.39 | ₹2.33 | ₹2.34 | 52,723 |
| 2026-06-04 | ₹2.35 | ₹2.40 | ₹2.33 | ₹2.33 | 54,900 |
| 2026-06-03 | ₹2.28 | ₹2.35 | ₹2.28 | ₹2.31 | 23,691 |
| 2026-06-02 | ₹2.37 | ₹2.46 | ₹2.28 | ₹2.31 | 186,743 |
| 2026-06-01 | ₹2.51 | ₹2.51 | ₹2.37 | ₹2.40 | 72,214 |
| 2026-05-29 | ₹2.33 | ₹2.48 | ₹2.33 | ₹2.40 | 142,008 |
| 2026-05-27 | ₹2.40 | ₹2.57 | ₹2.35 | ₹2.40 | 185,837 |
| 2026-05-26 | ₹2.27 | ₹2.45 | ₹2.21 | ₹2.38 | 115,816 |
| 2026-05-25 | ₹2.30 | ₹2.33 | ₹2.29 | ₹2.30 | 18,948 |
| 2026-05-22 | ₹2.33 | ₹2.37 | ₹2.22 | ₹2.31 | 41,562 |
| 2026-05-21 | ₹2.30 | ₹2.37 | ₹2.29 | ₹2.35 | 22,219 |
| 2026-05-20 | ₹2.35 | ₹2.35 | ₹2.28 | ₹2.30 | 38,939 |
| 2026-05-19 | ₹2.29 | ₹2.36 | ₹2.29 | ₹2.36 | 24,189 |
| 2026-05-18 | ₹2.22 | ₹2.30 | ₹2.22 | ₹2.27 | 25,140 |
| 2026-05-15 | ₹2.21 | ₹2.32 | ₹2.21 | ₹2.25 | 30,413 |
| 2026-05-14 | ₹2.32 | ₹2.32 | ₹2.28 | ₹2.31 | 18,280 |
| 2026-05-13 | ₹2.31 | ₹2.32 | ₹2.22 | ₹2.29 | 102,887 |
| 2026-05-12 | ₹2.39 | ₹2.40 | ₹2.26 | ₹2.30 | 138,912 |
| 2026-05-11 | ₹2.45 | ₹2.45 | ₹2.38 | ₹2.39 | 53,787 |
| 2026-05-08 | ₹2.40 | ₹2.45 | ₹2.40 | ₹2.42 | 145,230 |
| 2026-05-07 | ₹2.44 | ₹2.47 | ₹2.40 | ₹2.41 | 88,336 |
| 2026-05-06 | ₹2.45 | ₹2.48 | ₹2.44 | ₹2.44 | 24,996 |
| 2026-05-05 | ₹2.48 | ₹2.52 | ₹2.43 | ₹2.45 | 168,809 |
| 2026-05-04 | ₹2.45 | ₹2.53 | ₹2.45 | ₹2.49 | 36,125 |
| 2026-04-30 | ₹2.55 | ₹2.55 | ₹2.43 | ₹2.50 | 77,438 |
| 2026-04-29 | ₹2.52 | ₹2.58 | ₹2.52 | ₹2.53 | 97,416 |
| 2026-04-28 | ₹2.59 | ₹2.60 | ₹2.52 | ₹2.55 | 34,209 |
| 2026-04-27 | ₹2.65 | ₹2.66 | ₹2.56 | ₹2.60 | 56,310 |
| 2026-04-24 | ₹2.63 | ₹2.65 | ₹2.60 | ₹2.64 | 24,188 |
| 2026-04-23 | ₹2.68 | ₹2.68 | ₹2.60 | ₹2.62 | 41,689 |
| 2026-04-22 | ₹2.68 | ₹2.69 | ₹2.60 | ₹2.65 | 33,948 |
| 2026-04-21 | ₹2.75 | ₹2.75 | ₹2.63 | ₹2.65 | 40,410 |
| 2026-04-20 | ₹2.66 | ₹2.80 | ₹2.63 | ₹2.69 | 168,707 |
| 2026-04-17 | ₹2.77 | ₹2.77 | ₹2.66 | ₹2.69 | 99,857 |
| 2026-04-16 | ₹2.65 | ₹2.74 | ₹2.65 | ₹2.72 | 48,913 |
| 2026-04-15 | ₹2.65 | ₹2.72 | ₹2.62 | ₹2.68 | 43,761 |
| 2026-04-13 | ₹2.60 | ₹2.73 | ₹2.50 | ₹2.66 | 146,710 |
| 2026-04-10 | ₹2.75 | ₹2.75 | ₹2.63 | ₹2.64 | 18,014 |
| 2026-04-09 | ₹2.59 | ₹2.75 | ₹2.59 | ₹2.64 | 50,810 |
| 2026-04-08 | ₹2.60 | ₹2.69 | ₹2.59 | ₹2.62 | 102,577 |
| 2026-04-07 | ₹2.54 | ₹2.65 | ₹2.54 | ₹2.58 | 33,896 |
| 2026-04-06 | ₹2.49 | ₹2.60 | ₹2.48 | ₹2.59 | 280,974 |
| 2026-04-02 | ₹2.50 | ₹2.54 | ₹2.47 | ₹2.52 | 5,567 |
| 2026-04-01 | ₹2.42 | ₹2.55 | ₹2.42 | ₹2.54 | 27,475 |
| 2026-03-30 | ₹2.52 | ₹2.52 | ₹2.41 | ₹2.42 | 35,552 |
| 2026-03-27 | ₹2.57 | ₹2.57 | ₹2.40 | ₹2.52 | 21,655 |
| 2026-03-25 | ₹2.60 | ₹2.62 | ₹2.52 | ₹2.57 | 8,110 |
| 2026-03-24 | ₹2.64 | ₹2.64 | ₹2.52 | ₹2.59 | 27,326 |
| 2026-03-23 | ₹2.50 | ₹2.65 | ₹2.45 | ₹2.56 | 148,558 |
| 2026-03-20 | ₹2.44 | ₹2.53 | ₹2.44 | ₹2.47 | 40,608 |
| 2026-03-19 | ₹2.53 | ₹2.55 | ₹2.40 | ₹2.44 | 65,844 |
| 2026-03-18 | ₹2.41 | ₹2.49 | ₹2.40 | ₹2.49 | 31,471 |
| 2026-03-17 | ₹2.47 | ₹2.47 | ₹2.40 | ₹2.41 | 17,559 |
| 2026-03-16 | ₹2.46 | ₹2.51 | ₹2.39 | ₹2.48 | 20,652 |
| 2026-03-13 | ₹2.56 | ₹2.56 | ₹2.46 | ₹2.48 | 21,209 |
| 2026-03-12 | ₹2.57 | ₹2.57 | ₹2.50 | ₹2.52 | 18,861 |
| 2026-03-11 | ₹2.52 | ₹2.57 | ₹2.50 | ₹2.55 | 18,138 |
| 2026-03-10 | ₹2.46 | ₹2.54 | ₹2.46 | ₹2.48 | 23,726 |
| 2026-03-09 | ₹2.52 | ₹2.52 | ₹2.46 | ₹2.49 | 31,028 |
| 2026-03-06 | ₹2.54 | ₹2.54 | ₹2.50 | ₹2.52 | 11,603 |
| 2026-03-05 | ₹2.54 | ₹2.54 | ₹2.40 | ₹2.51 | 43,410 |
| 2026-03-04 | ₹2.62 | ₹2.62 | ₹2.47 | ₹2.52 | 38,384 |
| 2026-03-02 | ₹2.60 | ₹2.65 | ₹2.30 | ₹2.59 | 193,415 |
| 2026-02-27 | ₹2.73 | ₹2.76 | ₹2.63 | ₹2.68 | 22,161 |
| 2026-02-26 | ₹2.70 | ₹2.80 | ₹2.67 | ₹2.73 | 17,811 |
| 2026-02-25 | ₹2.79 | ₹2.89 | ₹2.70 | ₹2.72 | 49,605 |
| 2026-02-24 | ₹2.84 | ₹2.93 | ₹2.74 | ₹2.81 | 72,504 |
| 2026-02-23 | ₹2.75 | ₹2.84 | ₹2.73 | ₹2.79 | 102,044 |
| 2026-02-20 | ₹2.71 | ₹2.84 | ₹2.67 | ₹2.75 | 40,622 |
| 2026-02-19 | ₹3.04 | ₹3.22 | ₹2.58 | ₹2.75 | 178,527 |
| 2026-02-18 | ₹2.70 | ₹3.00 | ₹2.58 | ₹2.97 | 498,361 |
| 2026-02-17 | ₹2.54 | ₹2.58 | ₹2.51 | ₹2.53 | 27,892 |
| 2026-02-16 | ₹2.57 | ₹2.60 | ₹2.50 | ₹2.51 | 36,081 |
| 2026-02-13 | ₹2.62 | ₹2.68 | ₹2.50 | ₹2.54 | 82,592 |
| 2026-02-12 | ₹2.65 | ₹2.70 | ₹2.62 | ₹2.64 | 29,862 |
| 2026-02-11 | ₹2.70 | ₹2.70 | ₹2.62 | ₹2.63 | 17,376 |
| 2026-02-10 | ₹2.70 | ₹2.70 | ₹2.60 | ₹2.68 | 19,070 |
| 2026-02-09 | ₹2.67 | ₹2.69 | ₹2.60 | ₹2.67 | 32,274 |
| 2026-02-06 | ₹2.55 | ₹2.63 | ₹2.51 | ₹2.60 | 18,082 |
| 2026-02-05 | ₹2.69 | ₹2.77 | ₹2.50 | ₹2.56 | 115,948 |
| 2026-02-04 | ₹2.81 | ₹2.81 | ₹2.60 | ₹2.67 | 118,290 |
| 2026-02-03 | ₹2.75 | ₹2.89 | ₹2.72 | ₹2.75 | 53,614 |
| 2026-02-02 | ₹2.70 | ₹2.90 | ₹2.70 | ₹2.78 | 202,561 |
| 2026-02-01 | ₹2.50 | ₹2.80 | ₹2.48 | ₹2.62 | 80,329 |
| 2026-01-30 | ₹2.51 | ₹2.54 | ₹2.50 | ₹2.51 | 27,008 |
| 2026-01-29 | ₹2.54 | ₹2.60 | ₹2.51 | ₹2.54 | 170,539 |
| 2026-01-28 | ₹2.53 | ₹2.61 | ₹2.51 | ₹2.60 | 31,242 |
| 2026-01-27 | ₹2.43 | ₹2.80 | ₹2.43 | ₹2.49 | 63,722 |
| 2026-01-23 | ₹2.50 | ₹2.58 | ₹2.40 | ₹2.46 | 76,596 |
| 2026-01-22 | ₹2.48 | ₹2.59 | ₹2.48 | ₹2.54 | 44,765 |
| 2026-01-21 | ₹2.59 | ₹2.64 | ₹2.52 | ₹2.54 | 51,564 |
| 2026-01-20 | ₹2.61 | ₹2.69 | ₹2.59 | ₹2.60 | 52,858 |
| 2026-01-19 | ₹2.70 | ₹2.72 | ₹2.64 | ₹2.72 | 32,987 |
| 2026-01-16 | ₹2.75 | ₹2.80 | ₹2.65 | ₹2.73 | 45,278 |
| 2026-01-14 | ₹2.81 | ₹2.81 | ₹2.67 | ₹2.72 | 30,979 |
| 2026-01-13 | ₹2.63 | ₹2.80 | ₹2.63 | ₹2.78 | 59,010 |
| 2026-01-12 | ₹2.77 | ₹2.80 | ₹2.36 | ₹2.69 | 143,095 |
| 2026-01-09 | ₹2.84 | ₹2.88 | ₹2.79 | ₹2.83 | 38,143 |
| 2026-01-08 | ₹2.93 | ₹2.94 | ₹2.84 | ₹2.85 | 55,637 |
| 2026-01-07 | ₹2.91 | ₹2.92 | ₹2.88 | ₹2.91 | 20,757 |
| 2026-01-06 | ₹2.87 | ₹2.94 | ₹2.87 | ₹2.91 | 68,999 |
| 2026-01-05 | ₹2.96 | ₹2.97 | ₹2.90 | ₹2.94 | 40,523 |
| 2026-01-02 | ₹2.90 | ₹2.97 | ₹2.90 | ₹2.96 | 31,513 |
| 2026-01-01 | ₹2.97 | ₹2.97 | ₹2.87 | ₹2.93 | 44,264 |
Darshan Orna Share Price Performance Analysis (May 2016 - Sep 2026)
DARSHANORNA price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-26.62%
₹2.93 → ₹2.15
Year to Date
Price Volatility
8.81%
Low Volatility
Year to Date
Average Daily Volume
51,584
Year to Date Average
BSE Exchange
Darshan Orna Share Price History – Frequently Asked Questions
Common questions about DARSHANORNA historical data and records. Analyse Darshan Orna ownership structure to track promoter, FII and institutional holdings.
What is the all-time high share price of Darshan Orna (DARSHANORNA)?
The all-time high share price of Darshan Orna was ₹44.0 recorded on January 22, 2018 on the BSE exchange.
What is the all-time low share price of Darshan Orna (DARSHANORNA)?
The all-time low share price of Darshan Orna was ₹1.65 recorded on September 24, 2020 on the BSE exchange.
How can I download DARSHANORNA historical share price data?
You can download Darshan Orna historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for DARSHANORNA shares?
The highest trading volume day for Darshan Orna was 9,567,223 shares traded on January 01, 2025 on the BSE exchange, with share price at ₹3.27.