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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	38.35	37.25	37.25	39.4	36.9	120,621
September 25, 2025	38.35	37.9	37.9	38.95	37.6	102,885
September 24, 2025	39.45	37.95	37.95	39.85	37.7	261,043
September 23, 2025	36.6	39.8	39.8	42.5	36.5	1.18M
September 22, 2025	39.1	36.8	36.8	39.5	36.5	132,882
September 19, 2025	42	39.1	39.1	42	38.55	182,212
September 18, 2025	41.45	40.6	40.6	42.9	40.25	204,030
September 17, 2025	42.3	41.1	41.1	43.8	38.75	1.02M
September 16, 2025	34.15	40.35	40.35	40.85	33.6	2.64M
September 15, 2025	33.05	34.05	34.05	34.4	32.6	47,824
September 12, 2025	35.65	33.35	33.35	35.65	33	127,500
September 11, 2025	35.55	34.25	34.25	35.55	34.1	83,470
September 10, 2025	35.8	34.8	34.8	35.95	34.55	157,289
September 09, 2025	35.5	35.65	35.65	36.6	35	77,032
September 08, 2025	34.55	35.05	35.05	38.5	34.55	239,458
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

Pavna Industries Limited (PAVNAIND.NS) NSE