Skip to main content
logo
Pavna Industries Limited (NSE:PAVNAIND)
India flag India · Delayed Price · Currency is INR
18.26
+0.71 (4.05%)
Jul 29, 2026, 11:20 AM IST

Pavna Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 9, 202616.5516.6716.1216.1916.19-1.22%40,842
Jun 8, 202616.3916.7016.1116.3916.390.12%35,551
Jun 5, 202616.7016.7516.2716.3716.37-1.15%33,066
Jun 4, 202616.7816.7816.0116.5616.560.98%37,785
Jun 3, 202616.6516.6516.2516.4016.40-2.21%31,337
Jun 2, 202617.0017.5916.4316.7716.77-3.01%131,718
Jun 1, 202618.1918.1917.2917.2917.29-4.95%196,798
May 29, 202618.6018.7017.8218.1918.19-2.73%61,018
May 27, 202618.3519.0217.4418.7018.703.20%209,508
May 26, 202618.9719.5918.0018.1218.12-3.62%102,649
May 25, 202618.2918.8017.8118.8018.804.97%33,643
May 22, 202618.1618.3017.5517.9117.91-1.38%8,636
May 21, 202617.7818.3917.5618.1618.160.94%26,686
May 20, 202618.4418.4417.2417.9917.99-0.83%53,121
May 19, 202618.5318.9918.0018.1418.14-2.37%40,623
May 18, 202618.2719.1418.2618.5818.58-3.33%17,614