Price Data Selection & Download
Pavna Industries Share Price All Time Records & Statistics (Aug 2025 - Apr 2026)
146 daily OHLCV records on NSE from Aug. 2025 to April 2026. Explore PAVNAIND true value to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹44.50
August 26, 2025
NSE Exchange
Share Price All Time Low
₹14.11
March 30, 2026
NSE Exchange
Highest Volume Trading Day
2,633,482
September 16, 2025 • ₹40.40
NSE Exchange
Share Price History Data (Aug 2025 - Apr 2026)
PAVNAIND daily open, high, low, close and volume (OHLCV) on NSE — 71 records.
Total Records
71
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-04-17 | ₹21.75 | ₹22.80 | ₹21.06 | ₹21.83 | 147,093 |
| 2026-04-16 | ₹23.30 | ₹23.50 | ₹21.66 | ₹21.87 | 162,296 |
| 2026-04-15 | ₹20.58 | ₹23.00 | ₹20.58 | ₹22.50 | 575,111 |
| 2026-04-13 | ₹18.08 | ₹21.69 | ₹17.61 | ₹20.24 | 1,224,350 |
| 2026-04-10 | ₹17.82 | ₹18.40 | ₹17.48 | ₹18.08 | 156,914 |
| 2026-04-09 | ₹18.50 | ₹18.70 | ₹17.70 | ₹17.77 | 138,313 |
| 2026-04-08 | ₹20.10 | ₹20.10 | ₹17.61 | ₹17.84 | 154,995 |
| 2026-04-07 | ₹16.70 | ₹17.40 | ₹16.41 | ₹17.27 | 77,034 |
| 2026-04-06 | ₹16.40 | ₹16.50 | ₹15.89 | ₹16.30 | 41,771 |
| 2026-04-02 | ₹15.85 | ₹16.20 | ₹14.36 | ₹15.86 | 78,810 |
| 2026-04-01 | ₹14.26 | ₹15.96 | ₹14.26 | ₹15.86 | 112,760 |
| 2026-03-30 | ₹14.99 | ₹14.99 | ₹14.11 | ₹14.20 | 297,871 |
| 2026-03-27 | ₹16.45 | ₹17.40 | ₹14.85 | ₹15.13 | 371,118 |
| 2026-03-25 | ₹16.11 | ₹17.39 | ₹15.61 | ₹16.19 | 422,921 |
| 2026-03-24 | ₹18.70 | ₹18.70 | ₹16.11 | ₹16.37 | 429,094 |
| 2026-03-23 | ₹18.44 | ₹18.44 | ₹16.90 | ₹17.25 | 136,479 |
| 2026-03-20 | ₹18.84 | ₹18.84 | ₹17.80 | ₹18.11 | 46,443 |
| 2026-03-19 | ₹18.60 | ₹18.60 | ₹17.58 | ₹18.08 | 98,984 |
| 2026-03-18 | ₹19.00 | ₹19.00 | ₹18.01 | ₹18.13 | 69,857 |
| 2026-03-17 | ₹17.94 | ₹18.30 | ₹17.94 | ₹18.02 | 82,460 |
| 2026-03-16 | ₹18.46 | ₹18.59 | ₹17.65 | ₹17.94 | 106,028 |
| 2026-03-13 | ₹19.40 | ₹19.47 | ₹17.60 | ₹18.10 | 149,354 |
| 2026-03-12 | ₹19.25 | ₹20.28 | ₹18.88 | ₹18.95 | 174,263 |
| 2026-03-11 | ₹19.50 | ₹20.30 | ₹18.82 | ₹20.12 | 254,149 |
| 2026-03-10 | ₹19.11 | ₹19.84 | ₹17.98 | ₹18.66 | 367,865 |
| 2026-03-09 | ₹20.04 | ₹20.04 | ₹18.73 | ₹19.11 | 429,507 |
| 2026-03-06 | ₹20.01 | ₹20.69 | ₹19.69 | ₹20.14 | 52,765 |
| 2026-03-05 | ₹20.16 | ₹20.97 | ₹19.55 | ₹19.94 | 71,248 |
| 2026-03-04 | ₹19.02 | ₹20.15 | ₹15.33 | ₹19.94 | 320,305 |
| 2026-03-02 | ₹19.40 | ₹20.21 | ₹18.62 | ₹19.16 | 173,337 |
| 2026-02-27 | ₹22.30 | ₹22.49 | ₹20.50 | ₹20.62 | 153,776 |
| 2026-02-26 | ₹22.60 | ₹23.69 | ₹21.71 | ₹22.10 | 183,262 |
| 2026-02-25 | ₹23.49 | ₹24.50 | ₹23.00 | ₹23.01 | 99,601 |
| 2026-02-24 | ₹23.80 | ₹23.98 | ₹23.00 | ₹23.48 | 93,188 |
| 2026-02-23 | ₹24.90 | ₹24.99 | ₹23.06 | ₹23.32 | 117,653 |
| 2026-02-20 | ₹25.20 | ₹25.84 | ₹23.65 | ₹24.31 | 371,662 |
| 2026-02-19 | ₹23.65 | ₹28.50 | ₹23.11 | ₹25.08 | 1,441,357 |
| 2026-02-18 | ₹25.85 | ₹25.85 | ₹22.30 | ₹23.76 | 192,644 |
| 2026-02-17 | ₹26.00 | ₹26.00 | ₹24.41 | ₹24.78 | 221,877 |
| 2026-02-16 | ₹23.50 | ₹25.50 | ₹22.50 | ₹24.12 | 342,576 |
| 2026-02-13 | ₹25.28 | ₹26.00 | ₹21.75 | ₹22.43 | 248,705 |
| 2026-02-12 | ₹26.00 | ₹26.00 | ₹24.92 | ₹25.18 | 316,982 |
| 2026-02-11 | ₹23.80 | ₹27.20 | ₹23.79 | ₹24.52 | 1,281,064 |
| 2026-02-10 | ₹19.35 | ₹22.80 | ₹19.10 | ₹22.80 | 792,496 |
| 2026-02-09 | ₹19.22 | ₹19.22 | ₹18.54 | ₹19.00 | 33,233 |
| 2026-02-06 | ₹19.30 | ₹19.30 | ₹18.01 | ₹18.35 | 11,420 |
| 2026-02-05 | ₹19.24 | ₹19.24 | ₹18.10 | ₹18.86 | 15,525 |
| 2026-02-04 | ₹17.90 | ₹19.39 | ₹17.50 | ₹18.78 | 42,092 |
| 2026-02-03 | ₹18.80 | ₹19.81 | ₹17.92 | ₹18.10 | 18,674 |
| 2026-02-02 | ₹18.50 | ₹18.50 | ₹17.65 | ₹17.78 | 41,467 |
| 2026-02-01 | ₹18.42 | ₹18.42 | ₹17.21 | ₹17.89 | 23,507 |
| 2026-01-30 | ₹17.53 | ₹17.72 | ₹17.17 | ₹17.57 | 36,114 |
| 2026-01-29 | ₹17.90 | ₹18.04 | ₹17.45 | ₹17.53 | 52,228 |
| 2026-01-28 | ₹17.80 | ₹17.89 | ₹17.11 | ₹17.55 | 54,498 |
| 2026-01-27 | ₹17.40 | ₹18.24 | ₹16.32 | ₹17.97 | 623,172 |
| 2026-01-23 | ₹17.67 | ₹17.95 | ₹16.81 | ₹17.25 | 222,148 |
| 2026-01-22 | ₹19.12 | ₹19.69 | ₹16.24 | ₹16.53 | 601,327 |
| 2026-01-21 | ₹19.00 | ₹19.79 | ₹18.62 | ₹19.01 | 61,464 |
| 2026-01-20 | ₹20.25 | ₹20.34 | ₹19.23 | ₹19.47 | 88,542 |
| 2026-01-19 | ₹21.70 | ₹21.70 | ₹18.75 | ₹19.65 | 116,103 |
| 2026-01-16 | ₹19.97 | ₹21.00 | ₹19.71 | ₹20.43 | 131,524 |
| 2026-01-14 | ₹21.00 | ₹21.54 | ₹19.31 | ₹19.97 | 99,138 |
| 2026-01-13 | ₹21.80 | ₹21.80 | ₹21.05 | ₹21.15 | 16,611 |
| 2026-01-12 | ₹21.60 | ₹21.75 | ₹20.59 | ₹21.08 | 110,375 |
| 2026-01-09 | ₹23.00 | ₹23.00 | ₹22.00 | ₹22.13 | 19,663 |
| 2026-01-08 | ₹23.29 | ₹23.39 | ₹22.50 | ₹22.62 | 48,565 |
| 2026-01-07 | ₹22.61 | ₹23.75 | ₹22.60 | ₹22.96 | 283,898 |
| 2026-01-06 | ₹23.40 | ₹23.69 | ₹22.40 | ₹22.55 | 286,540 |
| 2026-01-05 | ₹22.75 | ₹23.44 | ₹22.54 | ₹22.81 | 47,413 |
| 2026-01-02 | ₹23.40 | ₹23.40 | ₹22.30 | ₹22.75 | 122,271 |
| 2026-01-01 | ₹22.90 | ₹23.79 | ₹22.70 | ₹22.88 | 98,246 |
Pavna Industries Share Price Performance Analysis (Aug 2025 - Apr 2026)
PAVNAIND price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-4.59%
₹22.88 → ₹21.83
Year to Date
Price Volatility
13.52%
Low Volatility
Year to Date
Average Daily Volume
226,565
Year to Date Average
NSE Exchange
Pavna Industries Share Price History – Frequently Asked Questions
Common questions about PAVNAIND historical data and records. Examine PAVNAIND quarterly results for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of Pavna Industries (PAVNAIND)?
The all-time high share price of Pavna Industries was ₹44.5 recorded on August 26, 2025 on the NSE exchange.
What is the all-time low share price of Pavna Industries (PAVNAIND)?
The all-time low share price of Pavna Industries was ₹14.11 recorded on March 30, 2026 on the NSE exchange.
How can I download PAVNAIND historical share price data?
You can download Pavna Industries historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for PAVNAIND shares?
The highest trading volume day for Pavna Industries was 2,633,482 shares traded on September 16, 2025 on the NSE exchange, with share price at ₹40.4.