K Z Leasing and Finance Limited (BOM:511728)
India · Delayed Price · Currency is INR 26.45
+0.95 (3.73%)
At close: Jan 13, 2026
K Z Leasing and Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 31, 2025 | 24.18 | 26.71 | 24.18 | 26.68 | 26.68 | 4.83% | 3,403 |
| Oct 30, 2025 | 26.73 | 26.73 | 25.45 | 25.45 | 25.45 | -0.08% | 101 |
| Oct 29, 2025 | 25.46 | 25.47 | 23.05 | 25.47 | 25.47 | 4.99% | 2,708 |
| Oct 28, 2025 | 23.11 | 24.26 | 23.11 | 24.26 | 24.26 | 4.98% | 521 |
| Oct 27, 2025 | 22.02 | 23.11 | 20.91 | 23.11 | 23.11 | 5.00% | 6,250 |
| Oct 24, 2025 | 22.01 | 22.52 | 22.01 | 22.01 | 22.01 | -0.23% | 7 |
| Oct 23, 2025 | 22.33 | 23.43 | 22.00 | 22.06 | 22.06 | -1.16% | 971 |
| Oct 21, 2025 | 23.10 | 23.10 | 22.00 | 22.32 | 22.32 | 1.45% | 17 |
| Oct 20, 2025 | 23.86 | 23.86 | 22.00 | 22.00 | 22.00 | -3.21% | 23 |
| Oct 17, 2025 | 23.76 | 23.76 | 22.63 | 22.73 | 22.73 | 0.44% | 22 |
| Oct 16, 2025 | 23.80 | 23.80 | 22.63 | 22.63 | 22.63 | -4.72% | 425 |
| Oct 15, 2025 | 25.21 | 26.25 | 23.75 | 23.75 | 23.75 | -5.00% | 675 |
| Oct 14, 2025 | 26.02 | 26.03 | 25.00 | 25.00 | 25.00 | 0.81% | 345 |