Pavna Industries Limited - PAVNAIND.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	36.9	34.55	34.55	36.9	34.1	141,115
September 04, 2025	38.5	36.6	36.6	38.9	36.4	98,897
September 03, 2025	39.05	37.5	37.5	39.75	37.2	96,676
September 02, 2025	39.9	38.25	38.25	39.9	36.1	254,305
September 01, 2025	41.85	37.95	37.95	42.4	37	251,666
August 29, 2025	42.88	41.32	41.32	42.99	40.86	3.75M
August 28, 2025	43.15	42.45	42.45	43.59	42	1.22M
August 26, 2025	43.8	43.15	43.15	44.5	42.9	1.26M
August 25, 2025	44.85	44	44	45	43.8	1.92M
August 22, 2025	44.98	44.16	44.16	46	43.82	4.88M
August 21, 2025	43	44.53	44.53	45.98	42.81	10.89M
August 20, 2025	42.9	42.72	42.72	43.52	42.22	3.02M
August 19, 2025	41.91	42.38	42.38	43.2	41.72	1.17M
August 18, 2025	42.3	41.86	41.86	44.96	41.5	4.43M
August 14, 2025	42	41.02	41.02	42.6	40.67	1.03M
August 13, 2025	40	41.85	41.85	43	39.6	2.72M
August 12, 2025	37.51	39.34	39.34	40.21	37.31	2.39M
August 11, 2025	36.5	36.96	36.96	37.61	35.49	1.35M
August 08, 2025	37.84	36.06	36.06	38.99	35.02	1.17M
August 07, 2025	39.3	37.58	37.58	39.39	37.06	1.84M
August 06, 2025	40	38.74	38.74	41.49	38.29	1.97M
August 05, 2025	39.91	39.57	39.57	40.28	38.9	263,800
August 04, 2025	39.52	39.47	39.47	40.2	39.27	391,100
August 01, 2025	38.34	38.94	38.94	39.86	38.34	249,900
July 31, 2025	38.5	39.27	39.27	40	38.4	48,830
July 30, 2025	41.26	39.67	39.67	41.26	39.5	22,260
July 29, 2025	39.01	39.84	39.84	40.23	39	72,950
July 28, 2025	41.5	39.2	39.2	41.5	38.41	122,710
July 25, 2025	41.11	40.76	40.76	41.45	40.31	95,780
July 24, 2025	41.09	41.11	41.11	42.7	40.8	77,600
July 23, 2025	41.52	41.09	41.09	41.88	40.98	48,630
July 22, 2025	42.28	41.52	41.52	42.41	41.33	69,260
July 21, 2025	41.62	41.92	41.92	42.4	41.08	47,860
July 18, 2025	41.59	41.36	41.36	42.35	40.91	111,490
July 17, 2025	42.99	41.79	41.79	43.19	41.63	67,880
July 16, 2025	43.13	42.81	42.81	43.98	41.13	376,330
July 15, 2025	42.9	43.19	43.19	43.5	42.31	102,100
July 14, 2025	41.12	42.76	42.76	43.2	41.12	182,560
July 11, 2025	41.32	41.5	41.5	41.88	40.9	38,700
July 10, 2025	41.2	40.95	40.95	41.79	40.6	69,350
July 09, 2025	41.64	41.08	41.08	42.32	41	77,790
July 08, 2025	42.1	41.79	41.79	42.8	41.5	56,490
July 07, 2025	43.04	42	42	43.73	41.86	54,400
July 04, 2025	42.78	42.83	42.83	44	42.5	190,400
July 03, 2025	42.4	42.31	42.31	45.5	41.71	727,450
July 02, 2025	41.83	41.71	41.71	42.67	41.08	163,670
July 01, 2025	43.45	41.77	41.77	43.68	41.5	105,910
June 30, 2025	42.48	43.23	43.23	46.96	42.33	962,620
June 27, 2025	40.9	40.42	40.42	41.71	40	71,340
June 26, 2025	42.06	41.28	41.28	42.06	40.78	49,580
June 25, 2025	41.5	41.34	41.34	41.91	41.22	32,490
June 24, 2025	41.94	41.12	41.12	42.3	40.73	55,780
June 23, 2025	42.3	41.2	41.2	42.81	40.86	44,170
June 20, 2025	42.3	42.3	42.3	42.9	41.51	55,840
June 19, 2025	42.9	42.51	42.51	43.3	41.15	66,420
June 18, 2025	42	42.68	42.68	43.34	41.94	51,320
June 17, 2025	43.53	42.85	42.85	43.84	42.6	76,900
June 16, 2025	44	43.88	43.88	44.75	42.06	114,620
June 13, 2025	41.5	44.51	44.51	46	41.5	169,940
June 12, 2025	45.12	44.49	44.49	45.22	44.18	168,580

Pavna Industries Limited (PAVNAIND.NS) NSE