| K.Z.Leasing & Finance Ltd share price | * Reload page for latest data. | Stock Listed on : |
Source BSE |
SERIES : EQ | ||
| 27-02-2026 Friday |
BSE
Sensex : 81,287.19 -961.42 -1.17% |
NSE
Nifty 50 : 25,178.65 -317.90 -1.25% |
USD - INR
1 $ = Rs 91.04 |
Find Stock | ||
| Company: | K.Z.Leasing & Finance Ltd | MCap (aprox) 5 Crores |
Symbol : 511728 |
Source : BSE |
InvestinStocks .co.in |
|
| 7 Days % | 1 Month % | 2 Months % | 3 Months % | 6 Months % | 1 year % | Please Donate |
| -2.2% | -33.2% | -42.3% | -20.2% | |||
| *** If data below is not upto date, please put -1, -2, -3… between " -share-price " and " .htm " in the address bar and press enter until you get latest data. | List of holidays | |||||
| Date | Day | Close_Price | Change | Volume | % CHG | Results |
| 27-02-26 | Fri | 15.65 | 0.65 | 3.14k | 4.3% | |
| 26-02-26 | Thu | 15 | 1 | -3.2% | Data Update : 8 PM | |
| 25-02-26 | Wed | 0 | 27-02-26 : 15.65 | |||
| 24-02-26 | Tue | 15.5 | -0.52 | 1 | -3.3% | |
| 23-02-26 | Mon | 16.02 | 0.01 | 615 | 0.1% | Compared to : 19-02-26 16 |
| 20-02-26 | Fri | 16.01 | 0.01 | 5 | 0.1% | |
| 19-02-26 | Thu | 16 | -0.5 | 32 | -3.0% | 7 Days % |
| 18-02-26 | Wed | 16.5 | -0.25 | 1 | -1.5% | -2.2% |
| 17-02-26 | Tue | 16.75 | 0.05 | 3.78k | 0.3% | |
| 16-02-26 | Mon | 16.7 | -0.51 | 3.54k | -3.0% | Compared to : 27-01-26 23.43 |
| 13-02-26 | Fri | 17.21 | -0.79 | 1.33k | -4.4% | |
| 12-02-26 | Thu | 18 | -0.5 | 276 | -2.7% | 1 Month % |
| 11-02-26 | Wed | 18.5 | 0.2 | 326 | 1.1% | -33.2% |
| 10-02-26 | Tue | 18.3 | -0.11 | 1.07k | -0.6% | . |
| 09-02-26 | Mon | 18.41 | -0.54 | 256 | -2.8% | Compared to : 26-12-25 |
| 06-02-26 | Fri | 18.95 | -0.98 | 4.37k | -4.9% | |
| 05-02-26 | Thu | 19.93 | -1.04 | 428 | -5.0% | 2 Months % |
| 04-02-26 | Wed | 20.97 | -1.1 | 1.37k | -5.0% | |
| 03-02-26 | Tue | 22.07 | -0.22 | 303 | -1.0% | |
| 02-02-26 | Mon | 22.29 | 0.84 | 122 | 3.9% | Compared to : 27-11-25 |
| 01-02-26 | Sun | 21.45 | -0.05 | 49 | -0.2% | |
| 30-01-26 | Fri | 21.5 | 0.35 | 154 | 1.7% | 3 Months % |
| 29-01-26 | Thu | 21.15 | -1.11 | 334 | -5.0% | |
| 28-01-26 | Wed | 22.26 | -1.17 | 1.16k | -5.0% | |
| 27-01-26 | Tue | 23.43 | -1.23 | 1 | -5.0% | Compared to : 26-08-25 27.11 |
| 23-01-26 | Fri | 24.66 | -1.29 | 196 | -5.0% | |
| 22-01-26 | Thu | 25.95 | 0.82 | 556 | 3.3% | 6 Months % |
| 21-01-26 | Wed | 25.13 | 10 | -5.0% | -42.3% | |
| 20-01-26 | Tue | |||||
| 19-01-26 | Mon | Compared to : 27-02-25 19.6 |
||||
| 16-01-26 | Fri | |||||
| 14-01-26 | Wed | 1 year % | ||||
| 13-01-26 | Tue | 26.45 | 0.95 | 112 | 3.7% | -20.2% |
| 12-01-26 | Mon | 25.5 | 26 | -0.9% | ||
| 09-01-26 | Fri | *End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup |
||||
| 08-01-26 | Thu | 25.73 | 1.08 | 123 | 4.4% | |
| 07-01-26 | Wed | 24.65 | -1.29 | 391 | -5.0% | |
| 06-01-26 | Tue | 25.94 | -0.14 | 4 | -0.5% | |
| 05-01-26 | Mon | 26.08 | -1.17 | 30 | -4.3% | |
| 02-01-26 | Fri | 27.25 | 27 | -0.7% | ||
| 01-01-26 | Thu | |||||
| 31-12-25 | Wed | |||||
| 30-12-25 | Tue | 27.43 | 62 | 3.5% | ||
| 29-12-25 | Mon | |||||
| 26-12-25 | Fri | |||||
| 24-12-25 | Wed | |||||
| 23-12-25 | Tue | 26.5 | 144 | 2.0% | ||
| 22-12-25 | Mon | |||||
| 19-12-25 | Fri | 25.98 | 32 | -0.1% | ||
| 18-12-25 | Thu | |||||
| 17-12-25 | Wed | 26 | 0.05 | 12 | 0.2% | |
| 16-12-25 | Tue | 25.95 | 0.95 | 1 | 3.8% | |
| 15-12-25 | Mon | 25 | 88 | 0.0% | ||
| 12-12-25 | Fri | |||||
| 11-12-25 | Thu | 25 | 11 | -4.9% | ||
| 10-12-25 | Wed | |||||
| 09-12-25 | Tue | 26.29 | 1.08 | 202 | 4.3% | |
| 08-12-25 | Mon | 25.21 | -0.28 | 16 | -1.1% | |
| 05-12-25 | Fri | 25.49 | 0.82 | 526 | 3.3% | |
| 04-12-25 | Thu | 24.67 | 1.17 | 376 | 5.0% | |
| 03-12-25 | Wed | 23.5 | 1.11 | 2.01k | 5.0% | |
| 02-12-25 | Tue | 22.39 | 8 | 5.0% | ||
| 01-12-25 | Mon | |||||
| 28-11-25 | Fri | 21.33 | 41 | 0.0% | ||
| 27-11-25 | Thu | |||||
| 26-11-25 | Wed | |||||
| 25-11-25 | Tue | 21.33 | 1.01 | 1.59k | 5.0% | |
| 24-11-25 | Mon | 20.32 | 0.96 | 1.21k | 5.0% | |
| 21-11-25 | Fri | 19.36 | -0.86 | 3 | -4.3% | |
| 20-11-25 | Thu | 20.22 | -0.7 | 122 | -3.3% | |
| 19-11-25 | Wed | 20.92 | -1.08 | 80 | -4.9% | |
| 18-11-25 | Tue | 22 | 0.4 | 159 | 1.9% | |
| 17-11-25 | Mon | 21.6 | -0.04 | 129 | -0.2% | |
| 14-11-25 | Fri | 21.64 | 0.01 | 500 | 0.0% | |
| 13-11-25 | Thu | 21.63 | -0.99 | 268 | -4.4% | |
| 12-11-25 | Wed | 22.62 | #N/A | 864 | -5.0% | |
| 11-11-25 | Tue | #N/A | #N/A | #N/A | ||
| 10-11-25 | Mon | 23.81 | 0 | 110 | 0.0% | |
| 07-11-25 | Fri | 23.81 | -1.25 | 412 | -5.0% | |
| 06-11-25 | Thu | 25.06 | -1.31 | 2 | -5.0% | |
| 04-11-25 | Tue | 25.36 | -1.32 | 2.63k | -4.9% | |
| 03-11-25 | Mon | 26.37 | 1.01 | 7 | 4.0% | |
| 31-10-25 | Fri | 26.68 | 1.23 | 3.4k | 4.8% | |
| 30-10-25 | Thu | 25.45 | -0.02 | 101 | -0.1% | |
| 29-10-25 | Wed | 25.47 | 1.21 | 2.71k | 5.0% | |
| 28-10-25 | Tue | 24.26 | 1.15 | 521 | 5.0% | |
| 27-10-25 | Mon | 23.11 | 1.1 | 6.25k | 5.0% | |
| 24-10-25 | Fri | 22.01 | -0.05 | 7 | -0.2% | |
| 23-10-25 | Thu | 22.06 | -0.26 | 971 | -1.2% | |
| 21-10-25 | Tue | 22.32 | 0.32 | 17 | 1.5% | |
| 20-10-25 | Mon | 22 | -0.73 | 23 | -3.2% | |
| 17-10-25 | Fri | 22.63 | -1.12 | 425 | -4.7% | |
| 16-10-25 | Thu | 22.73 | 0.1 | 22 | 0.4% | |
| 15-10-25 | Wed | 23.75 | -1.25 | 675 | -5.0% | |
| 14-10-25 | Tue | 25 | 0.2 | 345 | 0.8% | |
| 13-10-25 | Mon | 24.8 | 0.01 | 253 | 0.0% | |
| 10-10-25 | Fri | 24.79 | 1.16 | 669 | 4.9% | |
| 09-10-25 | Thu | 23.63 | -1.02 | 1.58k | -4.1% | |
| 08-10-25 | Wed | 24.65 | 1.07 | 525 | 4.5% | |
| 07-10-25 | Tue | 23.58 | -0.96 | 60 | -3.9% | |
| 06-10-25 | Mon | 24.54 | -0.47 | 945 | -1.9% | |
| 03-10-25 | Fri | 25.01 | -0.17 | 2.47k | -0.7% | |
| 01-10-25 | Wed | 25.18 | -1.32 | 1.47k | -5.0% | |
| 30-09-25 | Tue | 26.5 | -0.58 | 1.86k | -2.1% | |
| 29-09-25 | Mon | 27.08 | #N/A | 42 | -5.0% | |
| 26-09-25 | Fri | #N/A | #N/A | #N/A | ||
| 25-09-25 | Thu | 28.5 | #N/A | 3 | 1.6% | |
| 24-09-25 | Wed | #N/A | #N/A | #N/A | ||
| 23-09-25 | Tue | 28.04 | 0.05 | 71 | 0.2% | |
| 22-09-25 | Mon | #N/A | #N/A | #N/A | ||
| 19-09-25 | Fri | 27.99 | #N/A | 53 | -1.1% | |
| 18-09-25 | Thu | 28.3 | 0.31 | 102 | 1.1% | |
| 17-09-25 | Wed | 27.99 | 0.53 | 42 | 1.9% | |
| 16-09-25 | Tue | 27.46 | 0.56 | 1 | 2.1% | |
| 15-09-25 | Mon | 26.9 | 0.92 | 23 | 3.5% | |
| 12-09-25 | Fri | 25.98 | 0.44 | 2.1k | 1.7% | |
| 11-09-25 | Thu | 25.54 | -1.34 | 251 | -5.0% | |
| 10-09-25 | Wed | 26.88 | 0 | 10 | 0.0% | |
| 09-09-25 | Tue | 26.88 | 0.74 | 1 | 2.8% | |
| 08-09-25 | Mon | 26.14 | 0.92 | 235 | 3.6% | |
| 05-09-25 | Fri | 25.22 | -1.26 | 802 | -4.8% | |
| 04-09-25 | Thu | 27.51 | -1.44 | 82 | -5.0% | |
| 03-09-25 | Wed | 26.48 | -1.03 | 664 | -3.7% | |
| 02-09-25 | Tue | 28.95 | 1.16 | 7 | 4.2% | |
| 01-09-25 | Mon | 27.79 | 1.28 | 4 | 4.8% | |
| 29-08-25 | Fri | 26.51 | 0.75 | 1.81k | 2.9% | |
| 28-08-25 | Thu | 25.76 | -1.35 | 215 | -5.0% | |
| 26-08-25 | Tue | 27.11 | -1.41 | 144 | -4.9% | |
| 25-08-25 | Mon | 28.52 | -0.48 | 6 | -1.7% | |
| 22-08-25 | Fri | 29 | 0.59 | 130 | 2.1% | |
| 21-08-25 | Thu | 28.41 | -1.49 | 471 | -5.0% | |
| 20-08-25 | Wed | 29.9 | -1.57 | 1.16k | -5.0% | |
| 19-08-25 | Tue | 31.47 | -0.33 | 111 | -1.0% | |
| 18-08-25 | Mon | 31.8 | 1.47 | 2 | 4.8% | |
| 14-08-25 | Thu | 30.33 | 0.77 | 20 | 2.6% | |
| 13-08-25 | Wed | 29.56 | 0.66 | 47 | 2.3% | |
| 12-08-25 | Tue | 28.9 | -0.05 | 317 | -0.2% | |
| 11-08-25 | Mon | 28.95 | -1.52 | 135 | -5.0% | |
| 08-08-25 | Fri | 30.47 | #N/A | 4 | 3.3% | |
| 07-08-25 | Thu | #N/A | #N/A | #N/A | ||
| 06-08-25 | Wed | 29.49 | #N/A | 100 | -0.8% | |
| 05-08-25 | Tue | #N/A | #N/A | #N/A | ||
| 04-08-25 | Mon | 29.73 | -1.56 | 7 | -5.0% | |
| 01-08-25 | Fri | 31.29 | -0.02 | 26 | -0.1% | |
| 31-07-25 | Thu | 30.9 | #N/A | 9 | 0.6% | |
| 30-07-25 | Wed | 31.31 | 0.41 | 42 | 1.3% | |
| 29-07-25 | Tue | #N/A | #N/A | #N/A | ||
| 28-07-25 | Mon | 30.73 | #N/A | 552 | 2.5% | |
| 25-07-25 | Fri | #N/A | #N/A | #N/A | ||
| 24-07-25 | Thu | 29.98 | 0.26 | 2 | 0.9% | |
| 23-07-25 | Wed | 29.72 | -0.26 | 338 | -0.9% | |
| 22-07-25 | Tue | 29.98 | 0.74 | 1 | 2.5% | |
| 21-07-25 | Mon | 29.24 | 1.25 | 1 | 4.5% | |
| 18-07-25 | Fri | 27.99 | 0.58 | 57 | 2.1% | |
| 17-07-25 | Thu | 27.41 | -1.38 | 329 | -4.8% | |
| 16-07-25 | Wed | 28.79 | -0.22 | 301 | -0.8% | |
| 15-07-25 | Tue | 29.01 | -0.7 | 202 | -2.4% | |
| 14-07-25 | Mon | 29.71 | 1.21 | 6.57k | 4.2% | |
| 11-07-25 | Fri | 28.5 | -1.5 | 1.81k | -5.0% | |
| 10-07-25 | Thu | 30 | 0.01 | 574 | 0.0% | |
| 09-07-25 | Wed | 29.99 | 0.67 | 257 | 2.3% | |
| 08-07-25 | Tue | 29.32 | -1.08 | 1.85k | -3.6% | |
| 07-07-25 | Mon | 30.4 | 1.2 | 29 | 4.1% | |
| 04-07-25 | Fri | 29.2 | -0.79 | 2.42k | -2.6% | |
| 03-07-25 | Thu | 29.99 | 1.3 | 2.84k | 4.5% | |
| 02-07-25 | Wed | 28.69 | 2.14 | 306 | 8.1% | |
| 01-07-25 | Tue | 26.55 | 2.36 | 1.35k | 9.8% | |
| 30-06-25 | Mon | 24.19 | 2.08 | 831 | 9.4% | |
| 27-06-25 | Fri | 22.11 | -0.6 | 250 | -2.6% | |
| 26-06-25 | Thu | 22.71 | #N/A | 106 | 0.4% | |
| 25-06-25 | Wed | #N/A | #N/A | #N/A | ||
| 24-06-25 | Tue | 22.61 | 0.5 | 124 | 2.3% | |
| 23-06-25 | Mon | 22.11 | -1.14 | 773 | -4.9% | |
| 20-06-25 | Fri | 23.25 | -1.22 | 526 | -5.0% | |
| 19-06-25 | Thu | 24.47 | -1.28 | 214 | -5.0% | |
| 18-06-25 | Wed | 25.75 | 0.02 | 1.23k | 0.1% | |
| 17-06-25 | Tue | 25.73 | 1.22 | 1 | 5.0% | |
| 16-06-25 | Mon | 24.51 | -1.29 | 474 | -5.0% | |
| 13-06-25 | Fri | 25.8 | -0.52 | 40 | -2.0% | |
| 12-06-25 | Thu | 26.32 | -0.53 | 48 | -2.0% | |
| 11-06-25 | Wed | 26.85 | -0.54 | 81 | -2.0% | |
| 10-06-25 | Tue | 27.39 | -0.55 | 56 | -2.0% | |
| 09-06-25 | Mon | 27.94 | #N/A | 16 | -2.0% | |
| 06-06-25 | Fri | #N/A | #N/A | #N/A | ||
| 05-06-25 | Thu | #N/A | #N/A | #N/A | ||
| 04-06-25 | Wed | 28.51 | -0.58 | 116 | -2.0% | |
| 03-06-25 | Tue | 29.09 | -0.59 | 20 | -2.0% | |
| 02-06-25 | Mon | 29.68 | -0.6 | 206 | -2.0% | |
| 30-05-25 | Fri | 30.28 | 0.59 | 3.73k | 2.0% | |
| 29-05-25 | Thu | 29.69 | 0.58 | 1 | 2.0% | |
| 28-05-25 | Wed | 29.11 | 0.57 | 8 | 2.0% | |
| 27-05-25 | Tue | 27.99 | -0.57 | 72 | -2.0% | |
| 26-05-25 | Mon | 28.54 | 0.55 | 459 | 2.0% | |
| 23-05-25 | Fri | 28.56 | 0.56 | 1 | 2.0% | |
| 22-05-25 | Thu | 28 | 0.01 | 527 | 0.0% | |
| 21-05-25 | Wed | 27.99 | 0.54 | 121 | 2.0% | |
| 20-05-25 | Tue | 27.45 | 0.53 | 425 | 2.0% | |
| 19-05-25 | Mon | 26.92 | 0.52 | 25 | 2.0% | |
| 16-05-25 | Fri | 26.4 | 0.51 | 1 | 2.0% | |
| 15-05-25 | Thu | 25.89 | 0.5 | 1 | 2.0% | |
| 14-05-25 | Wed | 24.9 | 0.48 | 330 | 2.0% | |
| 13-05-25 | Tue | 25.39 | 0.49 | 305 | 2.0% | |
| 12-05-25 | Mon | 24.42 | 0.47 | 1.7k | 2.0% | |
| 09-05-25 | Fri | 23.95 | 0.46 | 751 | 2.0% | |
| 08-05-25 | Thu | 23.49 | 0.46 | 445 | 2.0% | |
| 07-05-25 | Wed | 23.03 | 0.45 | 241 | 2.0% | |
| 06-05-25 | Tue | 22.58 | 0.44 | 36 | 2.0% | |
| 05-05-25 | Mon | 22.14 | 0.43 | 1.31k | 2.0% | |
| 02-05-25 | Fri | 21.71 | 0.42 | 1 | 2.0% | |
| 30-04-25 | Wed | 21.29 | 0.41 | 309 | 2.0% | |
| 29-04-25 | Tue | 20.88 | 0.4 | 368 | 2.0% | |
| 28-04-25 | Mon | 20.48 | 0.4 | 34 | 2.0% | |
| 25-04-25 | Fri | 20.08 | 0.39 | 40 | 2.0% | |
| 24-04-25 | Thu | 19.69 | 0.38 | 361 | 2.0% | |
| 23-04-25 | Wed | 19.31 | -0.19 | 100 | -1.0% | |
| 22-04-25 | Tue | 19.31 | 0 | 1 | 0.0% | |
| 21-04-25 | Mon | 19.5 | 0.27 | 250 | 1.4% | |
| 17-04-25 | Thu | 19.23 | -0.38 | 3 | -1.9% | |
| 16-04-25 | Wed | 19.61 | #N/A | 1 | -1.9% | |
| 15-04-25 | Tue | #N/A | #N/A | #N/A | ||
| 11-04-25 | Fri | 19.98 | -0.38 | 1 | -1.9% | |
| 09-04-25 | Wed | 20.36 | #N/A | 1.71k | -2.0% | |
| 08-04-25 | Tue | #N/A | #N/A | #N/A | ||
| 07-04-25 | Mon | 20.77 | #N/A | 74 | 2.0% | |
| 04-04-25 | Fri | #N/A | #N/A | #N/A | ||
| 03-04-25 | Thu | #N/A | #N/A | #N/A | ||
| 02-04-25 | Wed | 20.37 | -1.05 | 769 | -4.9% | |
| 01-04-25 | Tue | 21.42 | 0.43 | 661 | 2.0% | |
| 28-03-25 | Fri | 20.99 | 0.99 | 735 | 4.9% | |
| 27-03-25 | Thu | 20 | -0.49 | 1.09k | -2.4% | |
| 26-03-25 | Wed | 20.49 | 0.96 | 1 | 4.9% | |
| 25-03-25 | Tue | 19.53 | 0.93 | 1.06k | 5.0% | |
| 24-03-25 | Mon | 18.6 | -0.71 | 2.31k | -3.7% | |
| 21-03-25 | Fri | 19.31 | 0.04 | 18 | 0.2% | |
| 20-03-25 | Thu | 19.27 | 0.01 | 541 | 0.1% | |
| 19-03-25 | Wed | 19.26 | 0.32 | 1.77k | 1.7% | |
| 18-03-25 | Tue | 18.94 | -0.9 | 438 | -4.5% | |
| 17-03-25 | Mon | 19.84 | #N/A | 605 | 5.0% | |
| 13-03-25 | Thu | 18.9 | 0.09 | 11 | 0.5% | |
| 12-03-25 | Wed | #N/A | #N/A | #N/A | ||
| 11-03-25 | Tue | 18.81 | -0.98 | 91 | -5.0% | |
| 10-03-25 | Mon | 19.79 | 0.63 | 560 | 3.3% | |
| 07-03-25 | Fri | 19.16 | -0.38 | 4 | -1.9% | |
| 06-03-25 | Thu | 19.54 | -0.82 | 459 | -4.0% | |
| 05-03-25 | Wed | 20.36 | -1.07 | 1.09k | -5.0% | |
| 04-03-25 | Tue | 21.43 | 0.89 | 111 | 4.3% | |
| 03-03-25 | Mon | 20.54 | 0.02 | 34 | 0.1% | |
| 28-02-25 | Fri | 20.52 | 0.92 | 2.83k | 4.7% | |
| 27-02-25 | Thu | 19.6 | -0.15 | 1.22k | -0.8% | |
| 25-02-25 | Tue | 19.75 | -0.98 | 230 | -4.7% | |