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 ₹918.66 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 3 years ago would be worth ₹373.54, while ₹1000 invested 1 year ago would be worth ₹400. This corresponds to total returns of -8.13%, -62.65%, -60%, respectively, with annualized returns of -2.11%, -28%, -60%.

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 30, 2026	15.34	15.46	15.46	16.1	15.34	40,169
September 29, 2026	15.31	15.77	15.77	16	15.05	28,923
September 28, 2026	15.16	15.53	15.53	16	15.16	62,083
September 25, 2026	15.01	15.46	15.46	15.94	15.01	30,904
September 24, 2026	15.12	15.29	15.29	15.79	15	54,956
September 23, 2026	15.33	15.5	15.5	15.83	15.02	23,798
September 22, 2026	16.09	15.46	15.46	16.56	15.3	190,992
September 21, 2026	16.24	15.7	15.7	16.7	15.25	238,415
September 18, 2026	15	15.67	15.67	15.88	14.96	69,294
September 17, 2026	15.15	14.95	14.95	15.84	14.38	102,839
September 16, 2026	15.1	15.14	15.14	16.2	14.96	135,012
September 15, 2026	14.89	15.32	15.32	17.85	14.89	207,036
September 11, 2026	15.23	14.88	14.88	15.88	14.51	95,040
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