Skip to main content
logo
Pavna Industries Limited (NSE:PAVNAIND)
India flag India · Delayed Price · Currency is INR
18.94
+0.79 (4.35%)
Aug 19, 2026, 3:29 PM IST

Pavna Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 19, 202617.7518.9817.7518.8718.873.97%42,426
Aug 18, 202618.9218.9217.6718.1518.15-4.07%65,817
Aug 17, 202617.9119.0017.8018.9218.925.46%57,035
Aug 14, 202619.5019.5017.6717.9417.94-5.93%56,902
Aug 13, 202618.6519.7518.6019.0719.071.76%66,438
Aug 12, 202619.7219.7318.6018.7418.740.43%19,930
Aug 11, 202618.8119.5018.5218.6618.66-1.89%55,443
Aug 10, 202618.5019.2018.5019.0219.023.88%55,043
Aug 7, 202618.7119.7018.0118.3118.31-4.09%94,789
Aug 6, 202617.1319.7717.1319.0919.099.59%198,768
Aug 5, 202618.0018.0017.2217.4217.42-4.44%68,906
Aug 4, 202617.9218.3917.8118.2318.231.22%25,232
Aug 3, 202618.9018.9017.7218.0118.01-0.55%36,102
Jul 31, 202617.7018.5417.6018.1118.110.61%192,680
Jul 30, 202618.7019.1517.6118.0018.00-3.54%63,284
Jul 29, 202617.9019.9017.6718.6618.666.32%580,679
Jul 28, 202616.7818.0016.0317.5517.558.20%267,436
Jul 27, 202616.4616.4615.7516.2216.220.81%26,945
Jul 24, 202615.6116.4915.6116.0916.091.07%21,107
Jul 23, 202616.4116.8015.7115.9215.92-3.22%74,210
Jul 22, 202617.0017.0015.6616.4516.45-1.44%42,784
Jul 21, 202616.7917.3416.5516.6916.69-1.07%41,864
Jul 20, 202617.5017.5016.6116.8716.87-0.18%59,002
Jul 17, 202616.8017.1616.8016.9016.900.60%59,534
Jul 16, 202617.2917.4616.8016.8016.80-1.18%11,132
Jul 15, 202617.6817.6816.9817.0017.00-1.85%62,276
Jul 14, 202616.5017.4416.5017.3217.323.90%34,293
Jul 13, 202616.4517.1816.4516.6716.67-1.13%66,445
Jul 10, 202617.0117.0116.6116.8616.86-0.88%101,032
Jul 9, 202616.9917.3516.6017.0117.010.95%27,753
Jul 8, 202617.5017.8416.7016.8516.85-3.99%37,230
Jul 7, 202617.9817.9817.5017.5517.55-1.40%8,489
Jul 6, 202617.8918.5017.1217.8017.800.06%114,217
Jul 3, 202617.8917.8917.0617.7917.791.48%32,553
Jul 2, 202617.4917.9417.1417.5317.53-1.85%14,488
Jul 1, 202617.7418.2017.5017.8617.860.68%30,477
Jun 30, 202618.2118.2117.5517.7417.74-2.63%10,906
Jun 29, 202617.9918.4017.3518.2218.223.29%12,559
Jun 25, 202617.1118.0416.9017.6417.642.62%54,248
Jun 24, 202618.1318.1317.0517.1917.19-3.26%45,725
Jun 23, 202618.2018.7917.7517.7717.77-3.37%25,417
Jun 22, 202618.7018.9217.5618.3918.390.33%29,237
Jun 19, 202617.9918.9417.5018.3318.331.27%22,636
Jun 18, 202617.3418.1916.8018.1018.104.44%119,417
Jun 17, 202617.4017.4016.7117.3317.331.46%16,846
Jun 16, 202616.5517.3016.5517.0817.080.95%24,521
Jun 15, 202616.9516.9916.5116.9216.921.81%55,352
Jun 12, 202616.3116.7416.3116.6216.622.91%24,902
Jun 11, 202616.2516.6015.7716.1516.15-0.62%90,621
Jun 10, 202616.1916.4815.7516.2516.250.37%35,275