Skip to main content
logo
Pavna Industries Limited (BOM:543915)
India flag India · Delayed Price · Currency is INR
22.25
-2.91 (-11.57%)
At close: Feb 13, 2026

Pavna Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 12, 202626.4926.4924.7225.1625.162.48%18,341
Feb 11, 202623.3227.4023.3224.5524.556.09%114,026
Feb 10, 202619.6823.1419.4823.1423.1419.96%81,233
Feb 9, 202618.7419.3118.6819.2919.292.93%1,290
Feb 6, 202618.3018.7418.2818.7418.74-1.42%1,015
Feb 5, 202618.5019.3018.1019.0119.010.58%388
Feb 4, 202618.9018.9018.0918.9018.903.56%5,377
Feb 3, 202618.5018.8017.9018.2518.253.40%2,046
Feb 2, 202620.9720.9717.6517.6517.65-3.45%9,878
Feb 1, 202617.6618.2817.5218.2818.283.51%2,885
Jan 30, 202617.5317.7217.2817.6617.660.74%4,399
Jan 29, 202617.7318.1417.4417.5317.53-1.13%21,698
Jan 28, 202618.0618.0617.3717.7317.73-0.56%14,603
Jan 27, 202619.4919.4916.7417.8317.830.73%18,796
Jan 23, 202616.8517.7016.8517.7017.707.14%10,002
Jan 22, 202618.2119.7216.5016.5216.52-12.92%26,664
Jan 21, 202619.4019.4818.8018.9718.97-2.62%4,145
Jan 20, 202623.5023.5019.4019.4819.48-2.31%22,736
Jan 19, 202623.9923.9919.6419.9419.94-2.68%14,524
Jan 16, 202620.0720.9619.8220.4920.492.09%19,457
Jan 14, 202621.0921.2919.2820.0720.07-5.64%2,773
Jan 13, 202621.5421.5421.1521.2721.271.29%4,019
Jan 12, 202621.6321.6920.7121.0021.00-5.41%5,318
Jan 9, 202622.7022.7021.8522.2022.20-1.68%2,153
Jan 8, 202623.2923.5722.5322.5822.58-1.53%3,692
Jan 7, 202623.0523.6422.5022.9322.931.51%3,896
Jan 6, 202623.2123.8022.4322.5922.59-0.92%3,108
Jan 5, 202622.8523.4122.5322.8022.800.26%7,513
Jan 2, 202623.7923.7922.4422.7422.74-1.69%2,337
Jan 1, 202623.3923.3922.7723.1323.132.62%11,373
Dec 31, 202522.9924.1222.2522.5422.547.23%54,742
Dec 30, 202523.8124.2120.6521.0221.02-13.21%18,658
Dec 29, 202523.0124.2323.0124.2224.221.42%6,588
Dec 26, 202525.2125.2123.1623.8823.88-4.10%10,248
Dec 24, 202524.8425.0224.5024.9024.901.01%582
Dec 23, 202524.4024.8224.4024.6524.651.90%908
Dec 22, 202527.1927.1923.9224.1924.19-4.24%11,493
Dec 19, 202525.8725.8724.9025.2625.26-1.56%9,430
Dec 18, 202526.8826.8825.5225.6625.66-2.54%1,279
Dec 17, 202529.5029.5026.2026.3326.33-2.77%2,565
Dec 16, 202527.4927.7426.9627.0827.08-1.49%22,309
Dec 15, 202527.5127.7727.3927.4927.49-0.47%459
Dec 12, 202526.9228.6226.9227.6227.620.04%2,772
Dec 11, 202528.5029.1627.2027.6127.611.32%2,543
Dec 10, 202528.2528.4027.0027.2527.25-2.64%1,267
Dec 9, 202527.3129.0826.7727.9927.991.08%7,030
Dec 8, 202528.7729.0726.8027.6927.69-4.68%11,238
Dec 5, 202528.3529.6027.9929.0529.052.07%3,177
Dec 4, 202528.8029.5528.2528.4628.46-1.21%6,044
Dec 3, 202529.7629.7628.0728.8128.81-2.34%8,504