K Z Leasing and Finance Limited (BOM:511728)
India
· Delayed Price · Currency is INR 16.40
-0.85 (-4.93%)
At close: Apr 28, 2026
K Z Leasing and Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | 66 |
| Apr 28, 2026 | 16.40 | 18.11 | 16.40 | 16.40 | 16.40 | -4.93% | 4,020 |
| Apr 27, 2026 | 17.15 | 18.74 | 17.15 | 17.25 | 17.25 | -4.43% | 1,949 |
| Apr 24, 2026 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | -4.95% | 318 |
| Apr 23, 2026 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | -4.95% | 83 |
| Apr 22, 2026 | 18.47 | 19.99 | 18.47 | 19.98 | 19.98 | 2.78% | 128 |
| Apr 21, 2026 | 18.58 | 19.45 | 18.58 | 19.44 | 19.44 | -0.56% | 325 |
| Apr 20, 2026 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | -4.96% | 805 |
| Apr 17, 2026 | 20.57 | 21.65 | 20.57 | 20.57 | 20.57 | -4.99% | 202 |
| Apr 16, 2026 | 21.80 | 21.80 | 19.77 | 21.65 | 21.65 | 4.04% | 66 |
| Apr 15, 2026 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | -4.98% | 219 |
| Apr 13, 2026 | 20.99 | 22.03 | 20.99 | 21.90 | 21.90 | 4.34% | 21 |
| Apr 10, 2026 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | 4.95% | 1 |
| Apr 9, 2026 | 21.30 | 21.30 | 19.29 | 20.00 | 20.00 | -1.48% | 1,402 |
| Apr 8, 2026 | 18.67 | 20.50 | 18.67 | 20.30 | 20.30 | 3.31% | 268 |
| Apr 7, 2026 | 21.70 | 21.70 | 19.65 | 19.65 | 19.65 | -4.98% | 1,003 |
| Apr 6, 2026 | 20.75 | 20.75 | 18.85 | 20.68 | 20.68 | 4.39% | 47 |
| Apr 2, 2026 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | -4.99% | 597 |
| Apr 1, 2026 | 22.98 | 22.98 | 20.85 | 20.85 | 20.85 | -4.97% | 64 |
| Mar 30, 2026 | 21.94 | 21.94 | 19.95 | 21.94 | 21.94 | 4.58% | 61 |
| Mar 27, 2026 | 21.85 | 21.85 | 19.85 | 20.98 | 20.98 | 0.58% | 82 |
| Mar 25, 2026 | 20.99 | 21.99 | 20.00 | 20.86 | 20.86 | -0.62% | 284 |
| Mar 24, 2026 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | 4.95% | 1 |
| Mar 23, 2026 | 20.85 | 20.85 | 18.90 | 20.00 | 20.00 | 0.55% | 67 |
| Mar 20, 2026 | 18.04 | 19.90 | 18.04 | 19.89 | 19.89 | 4.79% | 100 |
| Mar 19, 2026 | 20.95 | 20.95 | 18.98 | 18.98 | 18.98 | -4.96% | 87 |
| Mar 18, 2026 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | -0.05% | 2 |
| Mar 17, 2026 | 20.00 | 20.00 | 19.98 | 19.98 | 19.98 | 4.61% | 14 |
| Mar 16, 2026 | 19.62 | 19.62 | 19.10 | 19.10 | 19.10 | -2.70% | 11 |
| Mar 12, 2026 | 18.70 | 19.63 | 18.70 | 19.63 | 19.63 | -0.10% | 233 |
| Mar 11, 2026 | 17.81 | 19.65 | 17.81 | 19.65 | 19.65 | 4.86% | 50 |
| Mar 10, 2026 | 16.96 | 18.74 | 16.96 | 18.74 | 18.74 | 4.99% | 695 |
| Mar 9, 2026 | 16.66 | 17.85 | 16.20 | 17.85 | 17.85 | 5.00% | 15 |
| Mar 6, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -1.79% | 5 |
| Mar 5, 2026 | 16.49 | 17.31 | 16.49 | 17.31 | 17.31 | 4.97% | 150 |
| Mar 4, 2026 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | 4.96% | 112 |
| Mar 2, 2026 | 15.00 | 15.71 | 15.00 | 15.71 | 15.71 | 0.38% | 20,102 |
| Feb 27, 2026 | 15.70 | 15.70 | 14.52 | 15.65 | 15.65 | 4.33% | 3,137 |
| Feb 26, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -3.23% | 1 |
| Feb 24, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -3.25% | 1 |
| Feb 23, 2026 | 15.84 | 16.81 | 15.84 | 16.02 | 16.02 | 0.06% | 615 |
| Feb 20, 2026 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | 0.06% | 5 |
| Feb 19, 2026 | 15.90 | 16.10 | 15.90 | 16.00 | 16.00 | -3.03% | 32 |
| Feb 18, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -1.49% | 1 |
| Feb 17, 2026 | 15.99 | 16.75 | 15.99 | 16.75 | 16.75 | 0.30% | 3,775 |
| Feb 16, 2026 | 16.50 | 16.71 | 16.50 | 16.70 | 16.70 | -2.96% | 3,535 |
| Feb 13, 2026 | 17.90 | 18.00 | 17.21 | 17.21 | 17.21 | -4.39% | 1,329 |
| Feb 12, 2026 | 19.42 | 19.42 | 18.00 | 18.00 | 18.00 | -2.70% | 276 |
| Feb 11, 2026 | 19.21 | 19.21 | 18.00 | 18.50 | 18.50 | 1.09% | 326 |
| Feb 10, 2026 | 18.30 | 18.30 | 17.75 | 18.30 | 18.30 | -0.60% | 1,074 |
| Feb 9, 2026 | 18.95 | 19.80 | 18.10 | 18.41 | 18.41 | -2.85% | 256 |
| Feb 6, 2026 | 19.00 | 20.92 | 18.95 | 18.95 | 18.95 | -4.92% | 4,374 |
| Feb 5, 2026 | 19.95 | 19.95 | 19.93 | 19.93 | 19.93 | -4.96% | 428 |
| Feb 4, 2026 | 22.07 | 22.07 | 20.97 | 20.97 | 20.97 | -4.98% | 1,368 |
| Feb 3, 2026 | 21.50 | 22.25 | 21.20 | 22.07 | 22.07 | -0.99% | 303 |
| Feb 2, 2026 | 22.29 | 22.29 | 20.40 | 22.29 | 22.29 | 3.92% | 122 |
| Feb 1, 2026 | 21.50 | 22.45 | 20.50 | 21.45 | 21.45 | -0.23% | 49 |
| Jan 30, 2026 | 21.00 | 21.50 | 20.12 | 21.50 | 21.50 | 1.65% | 154 |
| Jan 29, 2026 | 23.25 | 23.25 | 21.15 | 21.15 | 21.15 | -4.99% | 334 |
| Jan 28, 2026 | 22.30 | 24.40 | 22.26 | 22.26 | 22.26 | -4.99% | 1,159 |
| Jan 27, 2026 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | -4.99% | 1 |
| Jan 23, 2026 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | -4.97% | 196 |
| Jan 22, 2026 | 25.95 | 25.95 | 23.88 | 25.95 | 25.95 | 3.26% | 556 |
| Jan 21, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | -4.99% | 10 |
| Jan 13, 2026 | 26.75 | 26.75 | 26.45 | 26.45 | 26.45 | 3.73% | 112 |
| Jan 12, 2026 | 24.45 | 25.50 | 24.45 | 25.50 | 25.50 | -0.89% | 26 |
| Jan 8, 2026 | 25.85 | 25.85 | 24.00 | 25.73 | 25.73 | 4.38% | 123 |
| Jan 7, 2026 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | -4.97% | 391 |
| Jan 6, 2026 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | -0.54% | 4 |
| Jan 5, 2026 | 26.98 | 26.98 | 25.90 | 26.08 | 26.08 | -4.29% | 30 |
| Jan 2, 2026 | 26.06 | 27.25 | 26.06 | 27.25 | 27.25 | -0.66% | 27 |
| Dec 30, 2025 | 26.50 | 27.75 | 26.50 | 27.43 | 27.43 | 3.51% | 62 |
| Dec 23, 2025 | 25.98 | 27.25 | 25.25 | 26.50 | 26.50 | 2.00% | 144 |
| Dec 19, 2025 | 25.98 | 25.98 | 24.70 | 25.98 | 25.98 | -0.08% | 32 |
| Dec 17, 2025 | 26.95 | 26.95 | 24.66 | 26.00 | 26.00 | 0.19% | 12 |
| Dec 16, 2025 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | 3.80% | 1 |
| Dec 15, 2025 | 23.75 | 25.00 | 23.75 | 25.00 | 25.00 | - | 88 |
| Dec 11, 2025 | 25.99 | 25.99 | 24.98 | 25.00 | 25.00 | -4.91% | 11 |
| Dec 9, 2025 | 26.40 | 26.40 | 26.29 | 26.29 | 26.29 | 4.28% | 202 |
| Dec 8, 2025 | 25.22 | 25.22 | 25.21 | 25.21 | 25.21 | -1.10% | 16 |
| Dec 5, 2025 | 25.90 | 25.90 | 23.50 | 25.49 | 25.49 | 3.32% | 526 |
| Dec 4, 2025 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | 4.98% | 376 |
| Dec 3, 2025 | 22.30 | 23.50 | 22.30 | 23.50 | 23.50 | 4.96% | 2,011 |
| Dec 2, 2025 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | 4.97% | 8 |
| Nov 28, 2025 | 22.39 | 22.39 | 21.33 | 21.33 | 21.33 | - | 41 |
| Nov 25, 2025 | 20.00 | 21.33 | 19.56 | 21.33 | 21.33 | 4.97% | 1,592 |
| Nov 24, 2025 | 20.32 | 20.32 | 19.00 | 20.32 | 20.32 | 4.96% | 1,210 |
| Nov 21, 2025 | 19.30 | 19.36 | 19.30 | 19.36 | 19.36 | -4.25% | 3 |
| Nov 20, 2025 | 20.01 | 20.22 | 20.01 | 20.22 | 20.22 | -3.35% | 122 |
| Nov 19, 2025 | 23.00 | 23.00 | 20.92 | 20.92 | 20.92 | -4.91% | 80 |
| Nov 18, 2025 | 22.01 | 22.60 | 22.00 | 22.00 | 22.00 | 1.85% | 159 |
| Nov 17, 2025 | 21.60 | 21.61 | 21.60 | 21.60 | 21.60 | -0.18% | 129 |
| Nov 14, 2025 | 21.63 | 21.64 | 21.63 | 21.64 | 21.64 | 0.05% | 500 |
| Nov 13, 2025 | 22.62 | 22.62 | 21.51 | 21.63 | 21.63 | -4.38% | 268 |
| Nov 12, 2025 | 22.62 | 24.74 | 22.62 | 22.62 | 22.62 | -5.00% | 864 |
| Nov 10, 2025 | 23.85 | 23.85 | 23.81 | 23.81 | 23.81 | - | 110 |
| Nov 7, 2025 | 23.85 | 23.85 | 23.81 | 23.81 | 23.81 | -4.99% | 412 |
| Nov 6, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | -4.97% | 2 |
| Nov 4, 2025 | 24.15 | 26.49 | 24.15 | 26.37 | 26.37 | 3.98% | 7 |
| Nov 3, 2025 | 25.42 | 27.98 | 25.35 | 25.36 | 25.36 | -4.95% | 2,628 |