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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	28.7	28.45	28.45	29.17	28.05	45,971
December 03, 2025	29.5	28.89	28.89	29.89	28.25	91,532
December 02, 2025	30.65	29.5	29.5	30.65	29.25	26,997
December 01, 2025	30.3	29.88	29.88	30.3	29.62	33,473
November 28, 2025	31.11	29.68	29.68	31.35	27.01	219,524
November 27, 2025	31.8	30.96	30.96	32.2	30.62	93,570
November 26, 2025	31.75	31.41	31.41	31.99	30.57	89,472
November 25, 2025	32	31.06	31.06	33.74	30.6	238,704
November 24, 2025	31.3	30.8	30.8	31.89	30.27	73,014
November 21, 2025	31.73	31.32	31.32	31.96	31.12	72,270
November 19, 2025	32.4	32.5	32.5	33.4	31.65	162,157
November 18, 2025	35.3	31.61	31.61	35.31	31	571,702
November 17, 2025	36.24	35.12	35.12	36.24	34.75	385,278
November 14, 2025	37.13	36.24	36.24	37.42	35.54	602,438
November 13, 2025	36	37.13	37.13	37.88	34.7	515,836
November 12, 2025	34.4	36.14	36.14	36.98	33.51	869,708
November 11, 2025	32.3	34.74	34.74	35	32.3	915,140
November 10, 2025	33.3	33.18	33.18	34.13	29.75	775,711
November 07, 2025	34.96	32.94	32.94	35.29	32.35	386,581
November 06, 2025	35.53	34.78	34.78	35.53	34.75	123,313
November 04, 2025	35.2	35.25	35.25	36.35	34.8	739,262
November 03, 2025	35.2	35.25	35.25	36.35	34.8	1.02M
November 02, 2025	37.2	35.22	35.22	37.4	35.08	1.02M
October 31, 2025	37.1	36.39	36.39	38.05	36.26	204,225
October 30, 2025	36.95	38.25	38.25	39.6	34.9	681,763
October 29, 2025	38.35	36.91	36.91	38.35	36.1	227,655
October 28, 2025	38.95	38.05	38.05	40.05	37	1.3M
October 27, 2025	35.3	39.2	39.2	40.69	34.2	634,902
October 24, 2025	36.1	35.31	35.31	36.8	34.91	806,364
October 23, 2025	36.05	35.72	35.72	37.39	35.49	167,130
October 21, 2025	36.99	36.78	36.78	36.99	36	19,494
October 20, 2025	36.6	36.27	36.27	37.59	35.85	86,880
October 17, 2025	36.53	36.65	36.65	38.04	36.41	46,160
October 16, 2025	37.9	37.01	37.01	39.3	36.55	132,869
October 15, 2025	37.4	37.21	37.21	37.96	37.1	53,189
October 14, 2025	40.05	37.4	37.4	40.05	36.89	147,910
October 13, 2025	42.3	39.14	39.14	42.3	38.7	212,717
October 10, 2025	36.49	40.13	40.13	41.9	36.11	409,971
October 09, 2025	35.9	36	36	36.92	35.54	22,153
October 08, 2025	36.01	36.26	36.26	37.24	36.01	33,577
October 07, 2025	36.9	36.4	36.4	37.3	36.14	56,581
October 06, 2025	37.9	36.54	36.54	38.87	36.4	167,153
October 03, 2025	38.5	38.28	38.28	39.29	38	75,226
October 01, 2025	37.35	38.4	38.4	39.1	36.96	70,761
September 30, 2025	38	37	37	38.1	36.5	57,700
September 29, 2025	37.3	37.6	37.6	39	37.3	102,602
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

Pavna Industries Limited (PAVNAIND.NS) NSE