K Z Leasing and Finance Limited (BOM:511728)
India · Delayed Price · Currency is INR 31.47
-0.33 (-1.04%)
At close: Aug 19, 2025
K Z Leasing and Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2025 | 30.00 | 30.50 | 29.99 | 29.99 | 29.99 | 2.29% | 257 |
| Jul 8, 2025 | 31.92 | 31.92 | 28.88 | 29.32 | 29.32 | -3.55% | 1,854 |
| Jul 7, 2025 | 30.50 | 30.64 | 30.40 | 30.40 | 30.40 | 4.11% | 29 |
| Jul 4, 2025 | 31.00 | 31.00 | 28.55 | 29.20 | 29.20 | -2.63% | 2,417 |
| Jul 3, 2025 | 27.26 | 30.12 | 27.26 | 29.99 | 29.99 | 4.53% | 2,836 |
| Jul 2, 2025 | 28.55 | 29.20 | 28.55 | 28.69 | 28.69 | 8.06% | 306 |
| Jul 1, 2025 | 26.60 | 26.60 | 26.50 | 26.55 | 26.55 | 9.76% | 1,346 |
| Jun 30, 2025 | 22.11 | 24.32 | 20.90 | 24.19 | 24.19 | 9.41% | 831 |
| Jun 27, 2025 | 23.84 | 23.84 | 22.11 | 22.11 | 22.11 | -2.64% | 250 |
| Jun 26, 2025 | 22.60 | 23.74 | 22.11 | 22.71 | 22.71 | 0.44% | 106 |
| Jun 24, 2025 | 22.11 | 23.21 | 22.11 | 22.61 | 22.61 | 2.26% | 124 |
| Jun 23, 2025 | 24.41 | 24.41 | 22.09 | 22.11 | 22.11 | -4.90% | 773 |
| Jun 20, 2025 | 23.25 | 24.50 | 23.25 | 23.25 | 23.25 | -4.99% | 526 |
| Jun 19, 2025 | 25.90 | 25.90 | 24.47 | 24.47 | 24.47 | -4.97% | 214 |
| Jun 18, 2025 | 25.75 | 25.75 | 24.45 | 25.75 | 25.75 | 0.08% | 1,229 |
| Jun 17, 2025 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | 4.98% | 1 |
| Jun 16, 2025 | 24.51 | 25.80 | 24.51 | 24.51 | 24.51 | -5.00% | 474 |
| Jun 13, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -1.98% | 40 |
| Jun 12, 2025 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | -1.97% | 48 |
| Jun 11, 2025 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | -1.97% | 81 |
| Jun 10, 2025 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | -1.97% | 56 |
| Jun 9, 2025 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | -2.00% | 16 |
| Jun 4, 2025 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | -1.99% | 116 |
| Jun 3, 2025 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | -1.99% | 20 |
| Jun 2, 2025 | 30.27 | 30.27 | 29.68 | 29.68 | 29.68 | -1.98% | 206 |
| May 30, 2025 | 30.28 | 30.28 | 29.96 | 30.28 | 30.28 | 1.99% | 3,726 |