K Z Leasing and Finance Limited (BOM:511728)
India · Delayed Price · Currency is INR 20.57
-1.08 (-4.99%)
At close: Apr 17, 2026
K Z Leasing and Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |