NSE · PAVNAIND · stock
Pavna Industries Limited (PAVNAIND) stock price history
Every NSE trading session of Pavna Industries Limited from Mar 24, 2021 to Sep 28, 2026: 1,366 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
PAVNAIND adjusted close, 2021 to 2026
- ₹72.25
- All time high, 2024
- ₹42.30
- 52 week high, ₹14.11 low
- 1,366
- Daily sessions since 2021
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
PAVNAIND key facts
- Pavna Industries Limited (PAVNAIND) closed at ₹15.53 on Sep 28, 2026 on NSE.
- PAVNAIND's all time high close is ₹72.25, set on Oct 11, 2024; its all time low close is ₹8.21 on Mar 25, 2021.
- PAVNAIND's 52 week range is ₹14.11 to ₹42.30.
- PAVNAIND returned -58.3% over the year to Sep 28, 2026 and +55.4% over five years.
- Since Mar 24, 2021 PAVNAIND returned +88%, +12.2% a year compounded.
- PAVNAIND's deepest drawdown was -80.3% from Oct 11, 2024 to Mar 30, 2026.
- DataCedar holds 1,366 daily sessions of PAVNAIND history from Mar 24, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
PAVNAIND price chart, 2021 to 2026
PAVNAIND returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -15.9% |
| 3 months | -12.0% |
| 6 months | +2.6% |
| Year to date | -25.7% |
| 1 year | -58.3% |
| 3 years | -63.6% |
| 5 years | +55.4% |
| 10 years | n/a |
| Since Mar 24, 2021 | +88.2% |
| Compound annual growth, 5.5 years | +12.2% |
PAVNAIND records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹72.25 on Oct 11, 2024
- All time low close
- ₹8.21 on Mar 25, 2021
- 52 week high
- ₹42.30 on Oct 13, 2025
- 52 week low
- ₹14.11 on Mar 30, 2026
- Deepest drawdown
- -80.3% from Oct 11, 2024 to Mar 30, 2026, not yet recovered
- Best single session
- +20.0% on Jan 9, 2024
- Worst single session
- -13.0% on Jan 22, 2026
- Volatility, 1 year annualised
- 61.2%
- Sessions closing higher, 1 year
- 42%
- Best calendar year
- 2022, +120%
- Worst calendar year
- 2025, -54%
PAVNAIND price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Mar 24, 2021; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹22.90 | ₹28.50 | ₹14.11 | ₹15.53 | -30.9% | 24.2M | 186 |
| 2025 | ₹48.90 | ₹56.40 | ₹19.80 | ₹22.47 | -54.4% | 49.5M | 249 |
| 2024 | ₹41.47 | ₹75.95 | ₹40.00 | ₹49.30 | +20.2% | 78M | 246 |
| 2023 | ₹22.92 | ₹48.40 | ₹22.40 | ₹41.03 | +79.0% | 3.4M | 245 |
| 2022 | ₹10.30 | ₹26.00 | ₹10.30 | ₹22.92 | +119.6% | 3.8M | 248 |
| 2021 | ₹8.25 | ₹11.43 | ₹8.20 | ₹10.44 | n/a | 10.2M | 192 |
PAVNAIND monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹15.53 | -13.9% |
| August 2026 | ₹18.04 | -0.4% |
| July 2026 | ₹18.11 | +2.1% |
| June 2026 | ₹17.74 | -2.5% |
| May 2026 | ₹18.19 | -5.2% |
| April 2026 | ₹19.18 | +35.1% |
| March 2026 | ₹14.20 | -31.1% |
| February 2026 | ₹20.62 | +17.4% |
| January 2026 | ₹17.57 | -21.8% |
| December 2025 | ₹22.47 | -24.3% |
| November 2025 | ₹29.68 | -18.4% |
| October 2025 | ₹36.39 | -1.6% |
About the PAVNAIND data
Daily bars. 1,366 sessions from Mar 24, 2021 to Sep 28, 2026, one row per NSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 24, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/PAVNAIND/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NSE
- PATELENG Patel Engineering Limited
- PATELRMART Patel Retail Limited
- PATINTLOG Patel Integrated Logistics Limited
- PAUSHAKLTD Paushak Limited
- PAYTM One 97 Communications Limited
- PBMPOLY PBM Polytex Limited
- PCBL PCBL Chemical Limited
- PCJEWELLER PC Jeweller Limited
Common questions
PAVNAIND share price history
