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 ₹842.7 as of November 10, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 3 years ago would be worth ₹356.98, while ₹1000 invested 1 year ago would be worth ₹424.65. This corresponds to total returns of -15.73%, -64.3%, -57.53%, respectively, with annualized returns of -4.11%, -29.04%, -57.53%.

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
November 09, 2026	13.49	14.09	14.09	14.3	13.18	56,879
November 08, 2026	14	13.49	13.49	14	13.05	8,775
November 06, 2026	13.15	13.17	13.17	13.29	12.6	12,665
November 05, 2026	13.6	12.89	12.89	13.6	12.65	42,567
November 04, 2026	13.1	12.63	12.63	13.45	12.51	53,104
November 03, 2026	12.99	12.71	12.71	13	12.5	28,782
November 02, 2026	13.25	12.79	12.79	13.25	12.51	48,960
October 30, 2026	13.51	12.81	12.81	13.98	12.78	110,079
October 29, 2026	13.89	13.75	13.75	14.19	13.55	13,910
October 28, 2026	14.48	13.66	13.66	14.79	13.5	93,931
October 27, 2026	14.59	14.48	14.48	14.91	14.39	8,593
October 26, 2026	14.33	14.34	14.34	15	14	31,518
October 23, 2026	14.52	14.33	14.33	14.88	14.1	29,054
October 22, 2026	14.99	14.53	14.53	15.25	14.41	13,387
October 21, 2026	15.18	14.67	14.67	15.19	14.59	18,942
October 19, 2026	14.8	14.94	14.94	15.6	14.8	9,038
October 16, 2026	15.19	15	15	15.19	14.73	6,418
October 15, 2026	14.81	14.9	14.9	15.3	14.71	18,094
October 14, 2026	15	15.1	15.1	15.24	14.78	15,337
October 13, 2026	15.48	14.78	14.78	15.48	14.65	28,070
October 12, 2026	15.59	14.96	14.96	15.59	14.95	23,919
October 09, 2026	15.01	15.3	15.3	15.5	15.01	26,781
October 08, 2026	15.45	15.08	15.08	15.59	14.99	25,858
October 07, 2026	15.84	15.3	15.3	15.84	15.25	20,734
October 06, 2026	15.7	15.65	15.65	15.7	15.25	22,449
October 05, 2026	15.94	15.45	15.45	15.94	15.3	12,646
October 01, 2026	15.82	15.36	15.36	15.82	15.11	29,071
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