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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	25.2	24.31	24.31	25.84	23.65	372,932
February 19, 2026	23.65	25.08	25.08	28.5	23.11	1.44M
February 18, 2026	25.85	23.76	23.76	25.85	22.3	192,758
February 17, 2026	26	24.78	24.78	26	24.41	221,963
February 16, 2026	23.5	24.12	24.12	25.5	22.5	342,611
February 13, 2026	25.28	22.43	22.43	26	21.75	248,705
February 12, 2026	26	25.18	25.18	26	24.92	317,544
February 11, 2026	23.8	24.52	24.52	27.2	23.79	1.28M
February 10, 2026	19.35	22.8	22.8	22.8	19.1	792,856
February 09, 2026	19.22	19	19	19.22	18.54	33,238
February 06, 2026	19.3	18.35	18.35	19.3	18.01	11,490
February 05, 2026	19.24	18.86	18.86	19.24	18.1	15,757
February 04, 2026	17.9	18.78	18.78	19.39	17.5	43,078
February 03, 2026	18.8	18.02	18.02	19.81	17.92	18,203
February 02, 2026	18.5	17.78	17.78	18.5	17.65	41,997
February 01, 2026	18.42	17.89	17.89	18.42	17.21	23,507
January 30, 2026	17.53	17.57	17.57	17.72	17.17	36,119
January 29, 2026	17.9	17.53	17.53	18.04	17.45	52,331
January 28, 2026	17.8	17.55	17.55	17.89	17.11	54,620
January 27, 2026	17.4	17.97	17.97	18.24	16.32	623,468
January 23, 2026	17.67	17.25	17.25	17.95	16.81	222,148
January 22, 2026	19.12	16.53	16.53	19.69	16.24	601,327
January 21, 2026	19	19.01	19.01	19.79	18.62	61,471
January 20, 2026	20.25	19.47	19.47	20.34	19.23	88,543
January 19, 2026	21.7	19.65	19.65	21.7	18.75	115,103
January 16, 2026	19.97	20.4	20.4	21	19.71	132,142
January 14, 2026	21	19.97	19.97	21.54	19.31	99,138
January 13, 2026	21.8	21.15	21.15	21.8	21.05	16,611
January 12, 2026	21.6	21.08	21.08	21.75	20.59	110,375
January 09, 2026	23	22.13	22.13	23	22	20,092
January 08, 2026	23.29	22.62	22.62	23.39	22.5	48,709
January 07, 2026	22.61	22.96	22.96	23.75	22.6	283,899
January 06, 2026	23.4	22.55	22.55	23.69	22.4	286,564
January 05, 2026	22.75	22.81	22.81	23.44	22.54	48,164
January 02, 2026	23.4	22.75	22.75	23.4	22.3	122,271
January 01, 2026	22.9	22.88	22.88	23.79	22.7	98,746
December 31, 2025	21.6	22.47	22.47	24.19	21.6	519,173
December 30, 2025	24.8	20.91	20.91	24.8	19.8	321,523
December 29, 2025	23.25	23.99	23.99	24.21	23.12	32,000
December 26, 2025	24.91	23.69	23.69	25.23	23.4	114,637
December 24, 2025	25	24.91	24.91	25.2	24.21	49,542
December 23, 2025	24.9	24.72	24.72	25.37	24.41	36,137
December 22, 2025	25.87	24.25	24.25	25.87	24	123,385
December 19, 2025	26.31	25.03	25.03	26.69	24.6	79,949
December 18, 2025	26.7	25.55	25.55	26.9	25.25	70,496
December 17, 2025	27.21	26.28	26.28	27.31	26.09	60,759
December 16, 2025	27.62	27.08	27.08	28.44	27	63,359
December 15, 2025	28.8	27.62	27.62	28.8	27.25	40,609
December 12, 2025	26.9	27.52	27.52	28.86	26.9	83,363
December 11, 2025	27.7	27.62	27.62	29.49	27	138,549
December 10, 2025	27.99	27.34	27.34	28.58	27.1	36,988
December 09, 2025	27.25	27.76	27.76	29.56	26.2	55,350
December 08, 2025	29.01	27.26	27.26	29.48	27	53,610
December 05, 2025	28.45	28.99	28.99	29.5	27.5	51,143
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

Pavna Industries Limited (PAVNAIND.NS) NSE