K Z Leasing and Finance Limited (BOM:511728)
India · Delayed Price · Currency is INR 16.54
0.00 (0.00%)
At close: May 29, 2026
K Z Leasing and Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 16.95 | 16.95 | 16.54 | 16.54 | 16.54 | - | 40 |
| May 25, 2026 | 16.56 | 16.56 | 16.53 | 16.54 | 16.54 | -4.94% | 4,066 |
| May 22, 2026 | 17.46 | 17.46 | 17.39 | 17.40 | 17.40 | -4.92% | 13 |
| May 21, 2026 | 19.10 | 19.10 | 18.30 | 18.30 | 18.30 | -4.94% | 103 |
| May 19, 2026 | 18.44 | 19.56 | 17.75 | 19.25 | 19.25 | 3.33% | 14 |
| May 18, 2026 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | 4.96% | 1 |
| May 15, 2026 | 16.15 | 17.75 | 16.15 | 17.75 | 17.75 | 4.97% | 591 |
| May 14, 2026 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | -0.06% | 1,864 |
| May 13, 2026 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | -5.00% | 1 |
| May 12, 2026 | 18.49 | 19.40 | 17.58 | 17.81 | 17.81 | -3.68% | 99 |
| May 11, 2026 | 18.47 | 18.52 | 18.47 | 18.49 | 18.49 | 4.82% | 2,817 |
| May 8, 2026 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | 5.00% | 1 |
| May 7, 2026 | 16.81 | 16.81 | 16.80 | 16.80 | 16.80 | - | 169 |
| May 4, 2026 | 16.00 | 16.80 | 15.70 | 16.80 | 16.80 | 2.44% | 1,992 |
| 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 |