Pavna Industries Limited (NSE:PAVNAIND)
India
· Delayed Price · Currency is INR 19.11
-1.03 (-5.11%)
Mar 9, 2026, 3:29 PM IST
Pavna Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 20.04 | 20.04 | 19.13 | 19.32 | - | -4.07% | 16,716 |
| Mar 6, 2026 | 20.01 | 20.69 | 19.69 | 20.14 | 20.14 | 1.00% | 52,765 |
| Mar 5, 2026 | 20.16 | 20.97 | 19.55 | 19.94 | 19.94 | - | 71,248 |
| Mar 4, 2026 | 19.02 | 20.15 | 15.33 | 19.94 | 19.94 | 4.07% | 320,305 |
| Mar 2, 2026 | 19.40 | 20.21 | 18.62 | 19.16 | 19.16 | -7.08% | 173,337 |
| Feb 27, 2026 | 22.30 | 22.49 | 20.50 | 20.62 | 20.62 | -6.70% | 153,776 |
| Feb 26, 2026 | 22.60 | 23.69 | 21.71 | 22.10 | 22.10 | -3.95% | 183,262 |
| Feb 25, 2026 | 23.49 | 24.50 | 23.00 | 23.01 | 23.01 | -2.00% | 99,601 |
| Feb 24, 2026 | 23.80 | 23.98 | 23.00 | 23.48 | 23.48 | 0.69% | 93,188 |
| Feb 23, 2026 | 24.90 | 24.99 | 23.06 | 23.32 | 23.32 | -4.07% | 117,653 |
| Feb 20, 2026 | 25.20 | 25.84 | 23.65 | 24.31 | 24.31 | -3.07% | 371,662 |
| Feb 19, 2026 | 23.65 | 28.50 | 23.11 | 25.08 | 25.08 | 5.56% | 1,441,357 |
| Feb 18, 2026 | 25.85 | 25.85 | 22.30 | 23.76 | 23.76 | -4.12% | 192,644 |
| Feb 17, 2026 | 26.00 | 26.00 | 24.41 | 24.78 | 24.78 | 2.74% | 221,877 |
| Feb 16, 2026 | 23.50 | 25.50 | 22.50 | 24.12 | 24.12 | 7.53% | 342,576 |
| Feb 13, 2026 | 25.28 | 26.00 | 21.75 | 22.43 | 22.43 | -10.92% | 248,705 |
| Feb 12, 2026 | 26.00 | 26.00 | 24.92 | 25.18 | 25.18 | 2.69% | 316,982 |
| Feb 11, 2026 | 23.80 | 27.20 | 23.79 | 24.52 | 24.52 | 7.54% | 1,281,064 |
| Feb 10, 2026 | 19.35 | 22.80 | 19.10 | 22.80 | 22.80 | 20.00% | 792,496 |
| Feb 9, 2026 | 19.22 | 19.22 | 18.54 | 19.00 | 19.00 | 3.54% | 33,233 |
| Feb 6, 2026 | 19.30 | 19.30 | 18.01 | 18.35 | 18.35 | -2.70% | 11,420 |
| Feb 5, 2026 | 19.24 | 19.24 | 18.10 | 18.86 | 18.86 | 0.43% | 15,525 |
| Feb 4, 2026 | 17.90 | 19.39 | 17.50 | 18.78 | 18.78 | 3.76% | 42,092 |
| Feb 3, 2026 | 18.80 | 19.81 | 17.92 | 18.10 | 18.10 | 1.80% | 18,674 |
| Feb 2, 2026 | 18.50 | 18.50 | 17.65 | 17.78 | 17.78 | -0.61% | 41,467 |
| Feb 1, 2026 | 18.42 | 18.42 | 17.21 | 17.89 | 17.89 | 1.82% | 23,507 |
| Jan 30, 2026 | 17.53 | 17.72 | 17.17 | 17.57 | 17.57 | 0.23% | 36,114 |
| Jan 29, 2026 | 17.90 | 18.04 | 17.45 | 17.53 | 17.53 | -0.11% | 52,228 |
| Jan 28, 2026 | 17.80 | 17.89 | 17.11 | 17.55 | 17.55 | -2.34% | 54,498 |
| Jan 27, 2026 | 17.40 | 18.24 | 16.32 | 17.97 | 17.97 | 4.17% | 623,172 |
| Jan 23, 2026 | 17.67 | 17.95 | 16.81 | 17.25 | 17.25 | 4.36% | 222,148 |
| Jan 22, 2026 | 19.12 | 19.69 | 16.24 | 16.53 | 16.53 | -13.05% | 601,327 |
| Jan 21, 2026 | 19.00 | 19.79 | 18.62 | 19.01 | 19.01 | -2.36% | 61,464 |
| Jan 20, 2026 | 20.25 | 20.34 | 19.23 | 19.47 | 19.47 | -0.92% | 88,542 |
| Jan 19, 2026 | 21.70 | 21.70 | 18.75 | 19.65 | 19.65 | -3.82% | 116,103 |
| Jan 16, 2026 | 19.97 | 21.00 | 19.71 | 20.43 | 20.43 | 2.30% | 131,524 |
| Jan 14, 2026 | 21.00 | 21.54 | 19.31 | 19.97 | 19.97 | -5.58% | 99,138 |
| Jan 13, 2026 | 21.80 | 21.80 | 21.05 | 21.15 | 21.15 | 0.33% | 16,611 |
| Jan 12, 2026 | 21.60 | 21.75 | 20.59 | 21.08 | 21.08 | -4.74% | 110,375 |
| Jan 9, 2026 | 23.00 | 23.00 | 22.00 | 22.13 | 22.13 | -2.17% | 19,663 |
| Jan 8, 2026 | 23.29 | 23.39 | 22.50 | 22.62 | 22.62 | -1.48% | 48,565 |
| Jan 7, 2026 | 22.61 | 23.75 | 22.60 | 22.96 | 22.96 | 1.82% | 283,898 |
| Jan 6, 2026 | 23.40 | 23.69 | 22.40 | 22.55 | 22.55 | -1.14% | 286,540 |
| Jan 5, 2026 | 22.75 | 23.44 | 22.54 | 22.81 | 22.81 | 0.26% | 47,413 |
| Jan 2, 2026 | 23.40 | 23.40 | 22.30 | 22.75 | 22.75 | -0.57% | 122,271 |
| Jan 1, 2026 | 22.90 | 23.79 | 22.70 | 22.88 | 22.88 | 1.82% | 98,246 |
| Dec 31, 2025 | 21.60 | 24.19 | 21.60 | 22.47 | 22.47 | 7.46% | 519,173 |
| Dec 30, 2025 | 24.80 | 24.80 | 19.80 | 20.91 | 20.91 | -12.84% | 321,523 |
| Dec 29, 2025 | 23.25 | 24.21 | 23.12 | 23.99 | 23.99 | 1.27% | 31,990 |
| Dec 26, 2025 | 24.91 | 25.23 | 23.40 | 23.69 | 23.69 | -4.90% | 114,640 |
| Dec 24, 2025 | 25.00 | 25.20 | 24.21 | 24.91 | 24.91 | 0.77% | 49,356 |
| Dec 23, 2025 | 24.90 | 25.37 | 24.41 | 24.72 | 24.72 | 1.94% | 36,137 |
| Dec 22, 2025 | 25.87 | 25.87 | 24.00 | 24.25 | 24.25 | -3.12% | 123,385 |
| Dec 19, 2025 | 26.31 | 26.69 | 24.60 | 25.03 | 25.03 | -2.04% | 79,949 |
| Dec 18, 2025 | 26.70 | 26.90 | 25.25 | 25.55 | 25.55 | -2.78% | 70,444 |
| Dec 17, 2025 | 27.21 | 27.31 | 26.09 | 26.28 | 26.28 | -2.95% | 60,756 |
| Dec 16, 2025 | 27.62 | 28.44 | 27.00 | 27.08 | 27.08 | -1.96% | 63,359 |
| Dec 15, 2025 | 28.80 | 28.80 | 27.25 | 27.62 | 27.62 | 0.36% | 40,597 |
| Dec 12, 2025 | 26.90 | 28.86 | 26.90 | 27.52 | 27.52 | -0.36% | 83,263 |
| Dec 11, 2025 | 27.70 | 29.49 | 27.00 | 27.62 | 27.62 | 1.02% | 138,449 |
| Dec 10, 2025 | 27.99 | 28.58 | 27.10 | 27.34 | 27.34 | -1.51% | 36,879 |
| Dec 9, 2025 | 27.25 | 29.56 | 26.20 | 27.76 | 27.76 | 1.83% | 55,250 |
| Dec 8, 2025 | 29.01 | 29.48 | 27.00 | 27.26 | 27.26 | -5.97% | 53,610 |
| Dec 5, 2025 | 28.45 | 29.50 | 27.50 | 28.99 | 28.99 | 1.90% | 51,137 |
| Dec 4, 2025 | 28.70 | 29.17 | 28.05 | 28.45 | 28.45 | -1.52% | 45,764 |
| Dec 3, 2025 | 29.50 | 29.89 | 28.25 | 28.89 | 28.89 | -2.07% | 90,887 |
| Dec 2, 2025 | 30.65 | 30.65 | 29.25 | 29.50 | 29.50 | -1.27% | 26,689 |
| Dec 1, 2025 | 30.30 | 30.30 | 29.62 | 29.88 | 29.88 | 0.67% | 32,874 |
| Nov 28, 2025 | 31.11 | 31.35 | 27.01 | 29.68 | 29.68 | -4.13% | 219,414 |
| Nov 27, 2025 | 31.80 | 32.20 | 30.62 | 30.96 | 30.96 | -1.43% | 93,270 |
| Nov 26, 2025 | 31.75 | 31.99 | 30.57 | 31.41 | 31.41 | 1.13% | 90,324 |
| Nov 25, 2025 | 32.00 | 33.74 | 30.60 | 31.06 | 31.06 | 0.84% | 238,704 |
| Nov 24, 2025 | 31.30 | 31.89 | 30.27 | 30.80 | 30.80 | -1.66% | 72,314 |
| Nov 21, 2025 | 31.73 | 31.96 | 31.12 | 31.32 | 31.32 | -1.26% | 72,270 |
| Nov 20, 2025 | 32.00 | 33.30 | 31.46 | 31.72 | 31.72 | -2.40% | 114,182 |
| Nov 19, 2025 | 32.40 | 33.40 | 31.65 | 32.50 | 32.50 | 2.82% | 161,751 |
| Nov 18, 2025 | 35.30 | 35.31 | 31.00 | 31.61 | 31.61 | -9.99% | 571,707 |
| Nov 17, 2025 | 36.24 | 36.24 | 34.75 | 35.12 | 35.12 | -3.09% | 383,377 |
| Nov 14, 2025 | 37.13 | 37.42 | 35.54 | 36.24 | 36.24 | -2.40% | 601,959 |
| Nov 13, 2025 | 36.00 | 37.88 | 34.70 | 37.13 | 37.13 | 2.74% | 515,356 |
| Nov 12, 2025 | 34.40 | 36.98 | 33.51 | 36.14 | 36.14 | 4.03% | 869,708 |
| Nov 11, 2025 | 32.30 | 35.00 | 32.30 | 34.74 | 34.74 | 4.70% | 915,140 |
| Nov 10, 2025 | 33.30 | 34.13 | 29.75 | 33.18 | 33.18 | 0.73% | 775,711 |
| Nov 7, 2025 | 34.96 | 35.29 | 32.35 | 32.94 | 32.94 | -5.29% | 389,013 |
| Nov 6, 2025 | 35.53 | 35.53 | 34.75 | 34.78 | 34.78 | -1.33% | 123,313 |
| Nov 4, 2025 | 35.20 | 36.35 | 34.80 | 35.25 | 35.25 | 0.09% | 739,224 |
| Nov 3, 2025 | 37.20 | 37.40 | 35.08 | 35.22 | 35.22 | -3.22% | 1,022,499 |
| Oct 31, 2025 | 37.10 | 38.05 | 36.26 | 36.39 | 36.39 | -4.86% | 203,856 |
| Oct 30, 2025 | 36.95 | 39.60 | 34.90 | 38.25 | 38.25 | 3.63% | 671,031 |
| Oct 29, 2025 | 38.35 | 38.35 | 36.10 | 36.91 | 36.91 | -3.00% | 227,655 |
| Oct 28, 2025 | 38.95 | 40.05 | 37.00 | 38.05 | 38.05 | -2.93% | 1,298,242 |
| Oct 27, 2025 | 35.30 | 40.69 | 34.20 | 39.20 | 39.20 | 11.02% | 634,897 |
| Oct 24, 2025 | 36.10 | 36.80 | 34.91 | 35.31 | 35.31 | -1.15% | 806,226 |
| Oct 23, 2025 | 36.05 | 37.39 | 35.49 | 35.72 | 35.72 | -2.88% | 167,130 |
| Oct 21, 2025 | 36.99 | 36.99 | 36.00 | 36.78 | 36.78 | 1.41% | 19,494 |
| Oct 20, 2025 | 36.60 | 37.59 | 35.85 | 36.27 | 36.27 | -1.04% | 85,887 |
| Oct 17, 2025 | 36.53 | 38.04 | 36.41 | 36.65 | 36.65 | -0.97% | 46,160 |
| Oct 16, 2025 | 37.90 | 39.30 | 36.55 | 37.01 | 37.01 | -0.54% | 132,778 |
| Oct 15, 2025 | 37.40 | 37.96 | 37.10 | 37.21 | 37.21 | -0.51% | 53,084 |
| Oct 14, 2025 | 40.05 | 40.05 | 36.89 | 37.40 | 37.40 | -4.45% | 144,316 |