K Z Leasing and Finance Limited (BOM:511728)
India · Delayed Price · Currency is INR 26.50
-0.58 (-2.14%)
At close: Sep 30, 2025
K Z Leasing and Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 28.43 | 28.43 | 25.73 | 26.50 | 26.50 | -2.14% | 1,856 |
| Sep 29, 2025 | 29.00 | 29.92 | 27.08 | 27.08 | 27.08 | -4.98% | 42 |
| Sep 25, 2025 | 28.99 | 28.99 | 28.49 | 28.50 | 28.50 | 1.64% | 3 |
| Sep 23, 2025 | 27.00 | 29.34 | 27.00 | 28.04 | 28.04 | 0.18% | 71 |
| Sep 22, 2025 | 29.00 | 29.00 | 27.99 | 27.99 | 27.99 | -1.10% | 53 |
| Sep 18, 2025 | 28.84 | 28.84 | 28.30 | 28.30 | 28.30 | 1.11% | 102 |
| Sep 17, 2025 | 28.50 | 28.50 | 27.99 | 27.99 | 27.99 | 1.93% | 42 |
| Sep 16, 2025 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | 2.08% | 1 |
| Sep 15, 2025 | 25.86 | 26.98 | 25.86 | 26.90 | 26.90 | 3.54% | 23 |
| Sep 12, 2025 | 24.90 | 25.98 | 24.27 | 25.98 | 25.98 | 1.72% | 2,104 |
| Sep 11, 2025 | 26.88 | 26.88 | 25.54 | 25.54 | 25.54 | -4.99% | 251 |
| Sep 10, 2025 | 26.85 | 26.88 | 26.85 | 26.88 | 26.88 | - | 10 |
| Sep 9, 2025 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | 2.83% | 1 |
| Sep 8, 2025 | 25.16 | 26.14 | 24.07 | 26.14 | 26.14 | 3.65% | 235 |
| Sep 5, 2025 | 25.16 | 26.00 | 25.16 | 25.22 | 25.22 | -4.76% | 802 |
| Sep 4, 2025 | 26.14 | 28.00 | 26.14 | 26.48 | 26.48 | -3.74% | 664 |
| Sep 3, 2025 | 28.00 | 28.00 | 27.51 | 27.51 | 27.51 | -4.97% | 82 |
| Sep 2, 2025 | 29.12 | 29.12 | 27.50 | 28.95 | 28.95 | 4.17% | 7 |
| Sep 1, 2025 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | 4.83% | 4 |
| Aug 29, 2025 | 24.52 | 26.75 | 24.51 | 26.51 | 26.51 | 2.91% | 1,813 |
| Aug 28, 2025 | 27.11 | 27.11 | 25.76 | 25.76 | 25.76 | -4.98% | 215 |
| Aug 26, 2025 | 28.99 | 28.99 | 27.10 | 27.11 | 27.11 | -4.94% | 144 |
| Aug 25, 2025 | 28.98 | 29.00 | 27.55 | 28.52 | 28.52 | -1.66% | 6 |
| Aug 22, 2025 | 27.00 | 29.83 | 27.00 | 29.00 | 29.00 | 2.08% | 130 |
| Aug 21, 2025 | 28.42 | 28.42 | 28.41 | 28.41 | 28.41 | -4.98% | 471 |
| Aug 20, 2025 | 29.90 | 29.91 | 29.90 | 29.90 | 29.90 | -4.99% | 1,162 |
| Aug 19, 2025 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | -1.04% | 111 |
| Aug 18, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 4.85% | 2 |
| Aug 14, 2025 | 30.96 | 30.96 | 30.33 | 30.33 | 30.33 | 2.60% | 20 |
| Aug 13, 2025 | 28.17 | 30.23 | 27.46 | 29.56 | 29.56 | 2.28% | 47 |
| Aug 12, 2025 | 27.51 | 28.90 | 27.51 | 28.90 | 28.90 | -0.17% | 317 |
| Aug 11, 2025 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | -4.99% | 135 |
| Aug 8, 2025 | 30.95 | 30.95 | 30.47 | 30.47 | 30.47 | 3.32% | 4 |
| Aug 6, 2025 | 29.52 | 29.52 | 28.60 | 29.49 | 29.49 | -0.81% | 100 |
| Aug 4, 2025 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | -4.99% | 7 |
| Aug 1, 2025 | 29.75 | 31.29 | 29.75 | 31.29 | 31.29 | -0.06% | 26 |
| Jul 31, 2025 | 32.38 | 32.38 | 29.36 | 31.31 | 31.31 | 1.33% | 42 |
| Jul 30, 2025 | 32.24 | 32.24 | 30.89 | 30.90 | 30.90 | 0.55% | 9 |
| Jul 28, 2025 | 31.47 | 31.47 | 30.73 | 30.73 | 30.73 | 2.50% | 552 |
| Jul 24, 2025 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | 0.87% | 2 |
| Jul 23, 2025 | 29.98 | 29.98 | 28.50 | 29.72 | 29.72 | -0.87% | 338 |
| Jul 22, 2025 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | 2.53% | 1 |
| Jul 21, 2025 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | 4.47% | 1 |
| Jul 18, 2025 | 27.41 | 27.99 | 27.41 | 27.99 | 27.99 | 2.12% | 57 |
| Jul 17, 2025 | 27.36 | 30.19 | 27.36 | 27.41 | 27.41 | -4.79% | 329 |
| Jul 16, 2025 | 27.56 | 28.79 | 27.56 | 28.79 | 28.79 | -0.76% | 301 |
| Jul 15, 2025 | 29.71 | 29.71 | 29.00 | 29.01 | 29.01 | -2.36% | 202 |
| Jul 14, 2025 | 28.50 | 29.85 | 27.08 | 29.71 | 29.71 | 4.25% | 6,566 |
| Jul 11, 2025 | 30.50 | 30.50 | 28.50 | 28.50 | 28.50 | -5.00% | 1,812 |
| Jul 10, 2025 | 30.45 | 30.45 | 30.00 | 30.00 | 30.00 | 0.03% | 574 |