Pavna Industries

PAVN
🏛️ india →
37.22
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 413.75 415.30 405.10 414.80 0.0M
2023-12-28 420.00 420.00 410.05 412.05 0.0M
2023-12-27 401.95 418.00 390.70 407.35 0.0M
2023-12-26 395.05 404.95 390.05 394.05 0.0M
2023-12-22 394.80 405.00 394.80 397.45 0.0M
2023-12-21 393.50 403.55 393.50 401.35 0.0M
2023-12-20 394.70 402.80 390.00 390.20 0.0M
2023-12-19 393.30 400.95 392.40 398.80 0.0M
2023-12-18 400.00 400.00 390.00 390.05 0.0M
2023-12-15 399.15 404.45 390.00 400.00 0.0M
2023-12-14 395.00 401.30 390.30 390.80 0.0M
2023-12-13 399.00 401.20 390.10 393.35 0.0M
2023-12-12 398.00 402.30 398.00 398.70 0.0M
2023-12-11 390.00 404.25 390.00 402.50 0.0M
2023-12-08 394.95 402.75 382.45 389.50 0.0M
2023-12-07 409.00 409.00 395.00 397.55 0.0M
2023-12-06 395.85 406.50 385.00 399.20 0.0M
2023-12-05 397.00 403.55 392.05 395.85 0.0M
2023-12-04 395.05 399.25 394.20 397.20 0.0M
2023-12-01 398.65 404.00 390.00 390.25 0.0M
2023-11-30 404.60 404.60 394.00 398.45 0.0M
2023-11-29 397.00 398.35 381.80 396.75 0.0M
2023-11-28 397.80 403.45 390.00 390.25 0.0M
2023-11-24 420.10 420.10 390.00 390.00 0.0M
2023-11-23 398.75 404.25 398.75 402.00 0.0M
2023-11-22 407.45 407.45 391.50 401.25 0.0M
2023-11-21 400.60 402.80 400.00 402.45 0.0M
2023-11-20 407.90 407.90 390.00 397.80 0.0M
2023-11-17 390.00 399.95 390.00 399.95 0.0M
2023-11-16 398.05 411.20 390.00 392.20 0.0M
2023-11-15 408.25 408.25 392.80 401.85 0.0M
2023-11-13 399.25 409.90 391.05 393.15 0.0M
2023-11-12 409.25 409.25 409.25 409.25 0.0M
2023-11-10 435.00 435.00 390.20 393.55 0.0M
2023-11-09 399.25 399.25 390.20 391.35 0.0M
2023-11-08 390.20 397.45 390.00 391.40 0.0M
2023-11-07 400.00 408.00 390.85 398.15 0.0M
2023-11-06 395.95 408.90 395.95 398.95 0.0M
2023-11-03 399.10 405.30 392.05 395.10 0.0M
2023-11-02 384.75 403.30 384.75 395.05 0.0M
2023-11-01 389.30 393.15 389.30 393.10 0.0M
2023-10-31 385.10 389.40 384.05 388.00 0.0M
2023-10-30 386.65 395.90 380.00 380.65 0.0M
2023-10-27 390.00 398.00 378.70 391.55 0.0M
2023-10-26 389.05 389.05 389.05 389.05 0.0M
2023-10-25 393.80 393.80 386.25 391.45 0.0M
2023-10-23 387.80 399.20 387.80 393.80 0.0M
2023-10-20 401.80 403.40 385.00 389.60 0.0M
2023-10-19 400.05 404.10 390.00 390.65 0.0M
2023-10-18 426.75 426.75 400.00 401.95 0.0M
2023-10-17 433.40 433.40 412.00 418.35 0.0M
2023-10-16 444.65 444.65 422.95 431.70 0.0M
2023-10-13 450.20 450.20 419.80 425.45 0.0M
2023-10-12 452.90 452.90 432.30 441.35 0.0M
2023-10-11 430.75 435.00 420.35 433.40 0.0M
2023-10-10 430.00 430.00 409.00 411.80 0.0M
2023-10-09 455.00 465.00 411.00 419.80 0.0M
2023-10-06 452.60 453.65 413.80 451.00 0.0M
2023-10-05 416.75 433.10 409.85 432.05 0.0M
2023-10-04 434.00 434.00 408.30 412.50 0.0M
2023-10-03 416.00 418.55 405.00 414.15 0.0M
2023-09-29 420.00 420.75 419.20 419.20 0.0M
2023-09-28 423.25 427.20 420.00 422.95 0.0M
2023-09-27 428.65 430.00 411.05 429.40 0.0M
2023-09-26 428.80 431.00 417.90 418.35 0.0M
2023-09-22 435.15 435.15 421.25 422.90 0.0M
2023-09-21 440.95 440.95 415.95 423.70 0.0M
2023-09-20 431.95 435.60 416.00 422.65 0.0M
2023-09-18 456.60 464.70 427.90 435.45 0.0M
2023-09-15 468.50 473.85 440.65 450.15 0.0M
2023-09-14 454.00 469.00 448.00 461.80 0.0M
2023-09-13 432.00 465.65 432.00 446.75 0.0M
2023-09-12 452.05 466.00 422.65 444.80 0.0M
2023-09-11 486.00 486.00 443.05 443.90 0.0M
2023-09-08 469.90 470.00 449.85 463.60 0.0M
2023-09-07 428.20 451.30 428.20 447.70 0.0M
2023-09-06 427.40 433.00 418.25 429.85 0.0M
2023-09-05 432.55 435.35 427.40 431.05 0.0M
2023-09-04 432.70 440.85 420.10 427.95 0.0M
2023-09-01 431.70 446.25 425.00 426.05 0.0M
2023-08-31 434.55 455.00 416.85 445.10 0.0M
2023-08-30 465.35 465.35 425.20 438.75 0.0M
2023-08-29 443.00 443.20 423.40 443.20 0.0M
2023-08-28 401.15 402.95 401.15 402.95 0.0M
2023-08-25 342.20 366.35 342.20 366.35 0.0M
2023-08-24 339.95 339.95 328.20 333.05 0.0M
2023-08-23 358.90 358.95 322.95 343.75 0.0M
2023-08-22 357.40 366.70 325.45 334.30 0.0M
2023-08-21 354.85 362.90 332.80 334.00 0.0M
2023-08-18 330.00 333.55 330.00 332.80 0.0M
2023-08-17 324.20 330.00 324.20 330.00 0.0M
2023-08-16 342.65 342.70 317.80 324.15 0.0M
2023-08-14 323.95 323.95 323.95 323.95 0.0M
2023-08-04 305.00 305.00 295.10 295.10 0.0M
2023-08-03 295.50 305.75 295.10 295.10 0.0M
2023-08-02 295.10 310.60 295.10 310.60 0.0M
2023-08-01 300.00 313.10 300.00 310.60 0.0M
2023-07-31 303.75 307.90 303.75 307.85 0.0M
2023-07-28 293.00 302.80 293.00 293.30 0.0M
2023-07-27 294.00 308.70 294.00 308.05 0.0M
2023-07-26 275.05 294.00 275.00 294.00 0.0M
2023-07-25 265.00 290.00 265.00 280.00 0.0M
2023-07-24 281.45 294.95 275.50 278.30 0.0M
2023-07-21 306.00 306.00 278.00 289.95 0.0M
2023-07-19 288.50 292.35 282.60 292.35 0.0M
2023-07-18 312.50 312.50 289.75 290.00 0.0M
2023-07-17 305.00 305.00 305.00 305.00 0.0M
2023-07-14 315.00 320.00 315.00 320.00 0.0M
2023-07-13 293.05 315.00 293.00 315.00 0.0M
2023-07-12 313.70 313.70 302.20 308.30 0.0M
2023-07-10 312.00 325.00 312.00 318.10 0.0M
2023-07-07 320.10 325.00 320.10 325.00 0.0M
2023-07-06 315.00 325.00 312.00 314.80 0.0M
2023-07-05 323.55 329.30 321.20 327.95 0.0M
2023-07-03 335.00 343.70 312.00 338.10 0.0M
2023-06-30 317.35 327.80 310.00 327.80 0.0M
2023-06-28 317.50 317.50 315.00 315.00 0.0M
2023-06-27 319.05 328.05 315.45 327.80 0.0M
2023-06-26 338.70 338.70 315.00 327.45 0.0M
2023-06-23 330.30 330.30 323.70 323.70 0.0M
2023-06-22 316.40 325.00 310.00 318.40 0.0M
2023-06-21 336.25 336.25 312.00 312.00 0.0M
2023-06-20 322.00 339.60 318.65 328.25 0.0M
2023-06-19 330.00 330.25 323.45 323.45 0.0M
2023-06-16 350.50 350.50 337.25 337.25 0.0M
2023-06-15 342.50 368.75 333.65 355.00 0.0M
2023-06-14 370.50 375.00 340.00 351.20 0.0M
2023-06-13 357.40 357.40 330.00 357.40 0.0M
2023-06-12 353.30 362.20 330.00 340.45 0.0M
2023-06-09 340.00 347.15 337.80 345.00 0.0M
2023-06-08 347.80 375.00 347.40 347.80 0.0M
2023-06-07 360.50 367.45 350.00 365.55 0.0M
2023-06-06 362.25 362.25 340.00 362.25 0.0M
2023-06-05 352.00 352.00 337.50 345.05 0.0M
2023-06-02 320.00 335.25 320.00 335.25 0.0M
2023-06-01 319.25 319.30 298.05 319.30 0.0M