Skip to main content
logo
Pavna Industries Limited (NSE:PAVNAIND)
India flag India · Delayed Price · Currency is INR
19.17
+0.36 (1.91%)
May 6, 2026, 3:29 PM IST

Pavna Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 6, 202618.8119.2818.8019.1719.171.91%56,745
May 5, 202618.7518.9418.1118.8118.811.95%26,807
May 4, 202619.1419.3618.4018.4518.45-3.81%63,345
Apr 30, 202619.9519.9519.0919.1819.18-4.53%98,925
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