Pavna Industries Limited (PAVNAIND.NS) NSE

Currency In INR

PAVNAIND.NS Historical Return

If you invested ₹1000 in Pavna Industries Limited (PAVNAIND.NS) since IPO date, it would be worth ₹911.48 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 3 years ago would be worth ₹339.27, while ₹1000 invested 1 year ago would be worth ₹444.96. This corresponds to total returns of -8.85%, -66.07%, -55.5%, respectively, with annualized returns of -2.34%, -30.23%, -55.5%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

PAVNAIND.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 10, 2026	15.21	15.08	15.08	15.83	14.81	91,488
September 09, 2026	16.18	15.17	15.17	16.49	14.66	297,906
September 08, 2026	16.25	16.18	16.18	16.68	16.1	26,923
September 07, 2026	17.6	16.09	16.09	17.6	15.36	304,883
September 04, 2026	16.72	17.22	17.22	18.3	16.72	48,040
September 03, 2026	17.5	16.87	16.87	17.9	16.67	32,064
September 02, 2026	17.26	17.23	17.23	17.94	16	83,962
September 01, 2026	18.42	17.17	17.17	18.42	16.67	72,261
August 31, 2026	18.89	18.04	18.04	18.89	17.85	39,901
August 28, 2026	18.21	18.47	18.47	18.9	18.21	9,211
August 27, 2026	18.84	18.51	18.51	18.89	18.11	348,272
August 26, 2026	19.2	18.51	18.51	19.2	18.1	19,171
August 25, 2026	18.34	18.22	18.22	18.86	17.5	119,880
August 24, 2026	18.34	18.54	18.54	19.25	18.34	25,636
August 21, 2026	18.26	18.6	18.6	19.1	18.26	40,389
August 20, 2026	18.55	18.72	18.72	19.31	18.31	48,102
August 19, 2026	17.75	18.87	18.87	18.98	17.75	42,429
August 18, 2026	18.92	18.15	18.15	18.92	17.67	65,817
August 17, 2026	17.91	18.92	18.92	19	17.8	57,035
August 14, 2026	19.5	17.94	17.94	19.5	17.67	56,902
August 13, 2026	18.65	19.07	19.07	19.75	18.6	66,838
August 12, 2026	19.72	18.74	18.74	19.73	18.6	19,930
August 11, 2026	18.81	18.66	18.66	19.5	18.52	55,718
August 10, 2026	18.5	19.02	19.02	19.2	18.5	57,599
August 07, 2026	18.71	18.31	18.31	19.7	18.01	94,928
August 06, 2026	17.13	19.09	19.09	19.77	17.13	198,932
August 05, 2026	18	17.42	17.42	18	17.22	70,967
August 04, 2026	17.92	18.23	18.23	18.39	17.81	25,241
August 03, 2026	18.9	18.01	18.01	18.9	17.72	36,382
July 31, 2026	17.7	18.11	18.11	18.54	17.6	192,769
July 30, 2026	18.7	18	18	19.15	17.61	63,284
July 29, 2026	17.9	18.66	18.66	19.9	17.67	623,424
July 28, 2026	16.78	17.55	17.55	18	16.03	267,593
July 27, 2026	16.46	16.22	16.22	16.46	15.75	26,962
July 24, 2026	15.61	16.09	16.09	16.49	15.61	22,212
July 23, 2026	16.41	15.92	15.92	16.8	15.71	74,220
July 22, 2026	17	16.45	16.45	17	15.66	42,784
July 21, 2026	16.79	16.69	16.69	17.34	16.55	41,864
July 20, 2026	17.5	16.87	16.87	17.5	16.61	59,487
July 17, 2026	16.8	16.9	16.9	17.16	16.8	59,534
July 16, 2026	17.29	16.8	16.8	17.46	16.8	11,132
July 15, 2026	17.68	17	17	17.68	16.98	62,276
July 14, 2026	16.5	17.32	17.32	17.44	16.5	34,512
July 13, 2026	16.45	16.67	16.67	17.18	16.45	73,677
July 10, 2026	17.01	16.86	16.86	17.01	16.61	101,032
July 09, 2026	16.99	17.01	17.01	17.35	16.6	28,662
July 08, 2026	17.5	16.85	16.85	17.84	16.7	37,230
July 07, 2026	17.98	17.55	17.55	17.98	17.5	8,495
July 06, 2026	17.89	17.8	17.8	18.5	17.12	114,217
July 03, 2026	17.89	17.79	17.79	17.89	17.06	32,553
July 02, 2026	17.49	17.53	17.53	17.94	17.14	15,191
July 01, 2026	17.74	17.86	17.86	18.2	17.5	34,459
June 30, 2026	18.21	17.74	17.74	18.21	17.55	10,937
June 29, 2026	17.99	18.22	18.22	18.4	17.35	12,559
June 25, 2026	17.11	17.64	17.64	18.04	16.9	54,258
June 24, 2026	18.13	17.19	17.19	18.13	17.05	48,762
June 23, 2026	18.2	17.77	17.77	18.79	17.75	27,319
June 22, 2026	18.7	18.39	18.39	18.92	17.56	29,237
June 19, 2026	17.99	18.33	18.33	18.94	17.5	22,636
June 18, 2026	17.34	18.1	18.1	18.19	16.8	129,091