Skip to main content
Pavna Industries Limited (NSE:PAVNAIND)
India flag India · Delayed Price · Currency is INR
20.09
-0.68 (-3.27%)
Apr 29, 2026, 3:29 PM IST

Pavna Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202620.7020.7019.7420.0920.09-3.27%41,836
Apr 28, 202620.8821.0020.3720.7720.770.19%36,734
Apr 27, 202620.6621.3020.2120.7320.730.24%24,524
Apr 24, 202621.5021.7420.0020.6820.68-0.39%30,700
Apr 23, 202620.3021.6020.3020.7620.76-1.61%56,984
Apr 22, 202621.0921.5020.5521.1021.10-1.95%30,807
Apr 21, 202621.3221.6021.1021.5221.522.04%18,618
Apr 20, 202621.8021.8020.7621.0921.09-3.39%34,830
Apr 17, 202621.7522.8021.0621.8321.83-0.18%147,093
Apr 16, 202623.3023.5021.6621.8721.87-2.80%162,296
Apr 15, 202620.5823.0020.5822.5022.5011.17%575,111
Apr 13, 202618.0821.6917.6120.2420.2411.95%1,224,350
Apr 10, 202617.8218.4017.4818.0818.081.74%156,914
Apr 9, 202618.5018.7017.7017.7717.77-0.39%138,313
Apr 8, 202620.1020.1017.6117.8417.843.30%154,995
Apr 7, 202616.7017.4016.4117.2717.275.95%77,034
Apr 6, 202616.4016.5015.8916.3016.302.77%41,771
Apr 2, 202615.8516.2014.3615.8615.86-78,810
Apr 1, 202614.2615.9614.2615.8615.8611.69%112,760
Mar 30, 202614.9914.9914.1114.2014.20-6.15%297,871
Mar 27, 202616.4517.4014.8515.1315.13-6.55%371,118
Mar 25, 202616.1117.3915.6116.1916.19-1.10%422,921
Mar 24, 202618.7018.7016.1116.3716.37-5.10%429,094
Mar 23, 202618.4418.4416.9017.2517.25-4.75%136,479
Mar 20, 202618.8418.8417.8018.1118.110.17%46,443
Mar 19, 202618.6018.6017.5818.0818.08-0.28%98,984
Mar 18, 202619.0019.0018.0118.1318.130.61%69,857
Mar 17, 202617.9418.3017.9418.0218.020.45%82,460
Mar 16, 202618.4618.5917.6517.9417.94-0.88%106,028
Mar 13, 202619.4019.4717.6018.1018.10-4.49%149,354
Mar 12, 202619.2520.2818.8818.9518.95-5.82%174,263
Mar 11, 202619.5020.3018.8220.1220.127.82%254,149
Mar 10, 202619.1119.8417.9818.6618.66-2.35%367,865
Mar 9, 202620.0420.0418.7319.1119.11-5.11%429,507
Mar 6, 202620.0120.6919.6920.1420.141.00%52,765
Mar 5, 202620.1620.9719.5519.9419.94-71,248
Mar 4, 202619.0220.1515.3319.9419.944.07%320,305
Mar 2, 202619.4020.2118.6219.1619.16-7.08%173,337
Feb 27, 202622.3022.4920.5020.6220.62-6.70%153,776
Feb 26, 202622.6023.6921.7122.1022.10-3.95%183,262
Feb 25, 202623.4924.5023.0023.0123.01-2.00%99,601
Feb 24, 202623.8023.9823.0023.4823.480.69%93,188
Feb 23, 202624.9024.9923.0623.3223.32-4.07%117,653
Feb 20, 202625.2025.8423.6524.3124.31-3.07%371,662
Feb 19, 202623.6528.5023.1125.0825.085.56%1,441,357
Feb 18, 202625.8525.8522.3023.7623.76-4.12%192,644
Feb 17, 202626.0026.0024.4124.7824.782.74%221,877
Feb 16, 202623.5025.5022.5024.1224.127.53%342,576
Feb 13, 202625.2826.0021.7522.4322.43-10.92%248,705
Feb 12, 202626.0026.0024.9225.1825.182.69%316,982
Feb 11, 202623.8027.2023.7924.5224.527.54%1,281,064
Feb 10, 202619.3522.8019.1022.8022.8020.00%792,496
Feb 9, 202619.2219.2218.5419.0019.003.54%33,233
Feb 6, 202619.3019.3018.0118.3518.35-2.70%11,420
Feb 5, 202619.2419.2418.1018.8618.860.43%15,525
Feb 4, 202617.9019.3917.5018.7818.783.76%42,092
Feb 3, 202618.8019.8117.9218.1018.101.80%18,674
Feb 2, 202618.5018.5017.6517.7817.78-0.61%41,467
Feb 1, 202618.4218.4217.2117.8917.891.82%23,507
Jan 30, 202617.5317.7217.1717.5717.570.23%36,114
Jan 29, 202617.9018.0417.4517.5317.53-0.11%52,228
Jan 28, 202617.8017.8917.1117.5517.55-2.34%54,498
Jan 27, 202617.4018.2416.3217.9717.974.17%623,172
Jan 23, 202617.6717.9516.8117.2517.254.36%222,148
Jan 22, 202619.1219.6916.2416.5316.53-13.05%601,327
Jan 21, 202619.0019.7918.6219.0119.01-2.36%61,464
Jan 20, 202620.2520.3419.2319.4719.47-0.92%88,542
Jan 19, 202621.7021.7018.7519.6519.65-3.82%116,103
Jan 16, 202619.9721.0019.7120.4320.432.30%131,524
Jan 14, 202621.0021.5419.3119.9719.97-5.58%99,138
Jan 13, 202621.8021.8021.0521.1521.150.33%16,611
Jan 12, 202621.6021.7520.5921.0821.08-4.74%110,375
Jan 9, 202623.0023.0022.0022.1322.13-2.17%19,663
Jan 8, 202623.2923.3922.5022.6222.62-1.48%48,565
Jan 7, 202622.6123.7522.6022.9622.961.82%283,898
Jan 6, 202623.4023.6922.4022.5522.55-1.14%286,540
Jan 5, 202622.7523.4422.5422.8122.810.26%47,413
Jan 2, 202623.4023.4022.3022.7522.75-0.57%122,271
Jan 1, 202622.9023.7922.7022.8822.881.82%98,246
Dec 31, 202521.6024.1921.6022.4722.477.46%519,173
Dec 30, 202524.8024.8019.8020.9120.91-12.84%321,523
Dec 29, 202523.2524.2123.1223.9923.991.27%31,990
Dec 26, 202524.9125.2323.4023.6923.69-4.90%114,640
Dec 24, 202525.0025.2024.2124.9124.910.77%49,356
Dec 23, 202524.9025.3724.4124.7224.721.94%36,137
Dec 22, 202525.8725.8724.0024.2524.25-3.12%123,385
Dec 19, 202526.3126.6924.6025.0325.03-2.04%79,949
Dec 18, 202526.7026.9025.2525.5525.55-2.78%70,444
Dec 17, 202527.2127.3126.0926.2826.28-2.95%60,756
Dec 16, 202527.6228.4427.0027.0827.08-1.96%63,359
Dec 15, 202528.8028.8027.2527.6227.620.36%40,597
Dec 12, 202526.9028.8626.9027.5227.52-0.36%83,263
Dec 11, 202527.7029.4927.0027.6227.621.02%138,449
Dec 10, 202527.9928.5827.1027.3427.34-1.51%36,879
Dec 9, 202527.2529.5626.2027.7627.761.83%55,250
Dec 8, 202529.0129.4827.0027.2627.26-5.97%53,610
Dec 5, 202528.4529.5027.5028.9928.991.90%51,137
Dec 4, 202528.7029.1728.0528.4528.45-1.52%45,764
Dec 3, 202529.5029.8928.2528.8928.89-2.07%90,887
Dec 2, 202530.6530.6529.2529.5029.50-1.27%26,689