K.Z.Leasing & Finance share price history

BSE: 511728FinanceSmall Cap

K.Z.Leasing & Finance Ltd. · Face value ₹10 · Listed Apr 1995

₹16.01₹0.01 (0.06%)

Share price at the BSE close on 28 Oct 2026. Previous close ₹16.00.

28 Oct: open ₹16.01, high ₹16.01, low ₹16.01

52-week range of traded prices to 28 Oct 2026

₹14.52Low, 27 Feb 2026₹27.98High, 3 Nov 2025

Next results date: the board meets on 4 Nov 2026 to consider: quarterly results. Results calendar

Market cap: ₹4.87 Cr4,946th largest listed
P/E: 15.89
P/B: 0.32
Dividend yield: Nonein the last 12 months
ROE: 1.8%
ROCE: 0.3%
Debt to equity: 1.15
Volume, BSE: 1

K.Z.Leasing & Finance share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on BSE

K.Z.Leasing & Finance's share price is on record from 11 Jan 2007, when it closed at ₹4.20, to 28 Oct 2026. Its highest close was ₹74.60 on 24 Mar 2009 and its lowest ₹2.50 on 18 Dec 2013.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	16.01	−41.6%	27.25	15.00	26.06	27.25	14.52	84,596
2025	27.43	−26.6%	39.42	18.60	37.07	45.00	18.26	2,03,643
2024	37.38	+36.3%	40.88	26.37	28.50	43.79	25.06	7,72,174
2023	27.43	+61.4%	29.84	13.33	16.15	29.84	12.68	1,35,520
2022	17.00	+2.1%	24.00	13.54	15.85	24.50	13.54	1,22,254
2021	16.65	+45.7%	20.75	7.91	12.00	21.75	7.91	2,66,100
2020	11.43	+36.1%	11.95	6.36	7.98	12.49	6.36	1,45,861
2019	8.40	−39.6%	13.90	7.30	13.21	13.90	7.30	56,817
2018	13.90	+59.8%	15.40	7.83	9.13	15.40	7.83	43,299
2017	8.70	−15.1%	13.90	8.10	10.20	13.95	8.10	93,002
2016	10.25	+5.6%	12.10	7.08	10.19	12.67	7.08	1,49,008
2015	9.71	+170.5%	10.50	3.45	3.45	10.50	3.45	2,55,607
2014	3.59	+37.0%	5.11	2.67	2.75	5.15	2.60	1,93,454
2013	2.62	−39.6%	5.95	2.50	4.17	6.10	2.50	1,83,603
2012	4.34	−26.1%	8.24	3.75	6.30	8.52	3.70	1,82,288
2011	5.87	−23.8%	10.50	5.32	7.99	10.90	4.85	8,26,860
2010	7.70	−15.4%	12.74	6.30	9.00	13.00	5.86	13,39,926
2009	9.10	−81.4%	74.60	7.69	48.50	77.25	7.13	51,64,002
2008	48.90	+426.4%	48.90	3.36	9.75	50.00	3.35	32,81,984
2007	9.29	–	9.29	3.06	4.20	9.29	3.05	1,94,190

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. The 2013 close is its last trade, on 19 Dec 2013.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	16.01	+0.7%	15.50	17.08	15.50	1,658
Sep 2026	15.90	−22.7%	19.55	19.55	15.22	5,927
Aug 2026	20.57	+32.7%	15.54	22.78	15.50	3,306
Jul 2026	15.50	−20.6%	18.55	18.55	15.50	2,000
Jun 2026	19.52	+18.0%	17.36	21.52	15.81	2,149
May 2026	16.54	+0.9%	16.00	19.56	15.70	11,771
Apr 2026	16.40	−25.3%	22.98	22.98	16.40	11,584
Mar 2026	21.94	+40.2%	15.00	21.99	15.00	22,071
Feb 2026	15.65	−27.2%	21.50	22.45	14.52	21,007
Jan 2026	21.50	−21.6%	26.06	27.25	20.12	3,123
Dec 2025	27.43	+28.6%	22.39	27.75	22.30	3,489
Nov 2025	21.33	−20.1%	25.42	27.98	19.00	8,127
Oct 2025	26.68	+0.7%	25.25	26.73	20.91	23,436
Sep 2025	26.50	0.0%	27.79	29.92	24.07	6,353
Aug 2025	26.51	−15.3%	29.75	31.80	24.51	4,710
Jul 2025	31.31	+29.4%	26.60	32.38	26.50	19,831
Jun 2025	24.19	−20.1%	30.27	30.27	20.90	5,111
May 2025	30.28	+42.2%	21.71	30.28	21.71	10,484
Apr 2025	21.29	+1.4%	21.41	22.20	19.23	4,681
Mar 2025	20.99	+2.3%	21.46	21.50	18.26	10,922
Feb 2025	20.52	−38.3%	35.10	35.10	18.62	70,699
Jan 2025	33.28	−11.0%	37.07	45.00	30.99	35,800
Dec 2024	37.38	+3.7%	37.94	42.97	33.80	48,660
Nov 2024	36.06	+11.2%	33.95	43.79	31.60	59,296
Oct 2024	32.42	−2.7%	34.00	39.49	31.11	53,059
Sep 2024	33.31	−1.2%	34.50	41.25	30.55	2,05,854
Aug 2024	33.73	+5.4%	33.00	42.75	30.47	1,44,367
Jul 2024	31.99	−1.0%	35.47	35.75	27.90	76,521
Jun 2024	32.30	+4.9%	30.79	35.70	28.00	16,614
May 2024	30.79	+1.8%	30.72	36.99	30.25	45,690
Apr 2024	30.24	−8.4%	33.00	37.99	29.50	34,653
Mar 2024	33.00	−15.4%	39.00	39.00	32.65	2,782
Feb 2024	39.00	+6.3%	34.87	42.50	30.65	31,816
Jan 2024	36.70	+33.8%	28.50	36.75	25.06	52,862
Dec 2023	27.43	+9.7%	25.00	29.19	23.76	22,211
Nov 2023	25.00	−2.8%	25.21	25.72	21.40	9,082
Oct 2023	25.72	−10.1%	29.00	29.15	25.72	1,752
Sep 2023	28.61	−4.1%	28.35	28.63	21.96	28,593
Aug 2023	29.84	+97.5%	14.36	29.84	13.67	34,798
Jul 2023	15.11	−8.4%	17.30	18.16	15.00	7,528
Jun 2023	16.50	−11.8%	17.77	21.25	15.30	3,540
May 2023	18.70	+21.2%	15.43	19.05	15.30	12,088
Apr 2023	15.43	+15.8%	13.10	15.43	12.68	681
Mar 2023	13.33	−16.7%	15.40	16.28	13.33	798
Feb 2023	16.00	−5.6%	16.95	20.45	16.00	11,336
Jan 2023	16.95	−0.3%	16.15	17.90	15.35	3,113
Dec 2022	17.00	+7.5%	16.60	20.65	15.35	26,160
Nov 2022	15.81	+5.4%	14.25	16.38	13.54	2,142
Oct 2022	15.00	−8.0%	15.50	16.30	15.00	899
Sep 2022	16.30	−22.6%	22.00	22.00	16.30	8,119
Aug 2022	21.05	+15.7%	19.10	21.05	19.10	26
Jul 2022	18.20	+12.0%	15.45	20.30	14.70	18,522
Jun 2022	16.25	−26.0%	21.95	21.95	16.25	7,177
May 2022	21.95	+44.9%	15.90	21.95	15.00	8,653
Apr 2022	15.15	−3.8%	15.05	16.55	13.65	9,104
Mar 2022	15.75	−17.1%	18.15	19.00	15.70	1,560
Feb 2022	19.00	−16.7%	23.90	23.90	17.15	7,010
Jan 2022	22.80	+36.9%	15.85	24.50	15.85	32,882
Dec 2021	16.65	−0.5%	15.95	21.75	15.95	18,277
Nov 2021	16.74	+55.6%	10.23	17.45	10.23	59,991
Oct 2021	10.76	−24.4%	14.00	14.00	10.25	6,583
Sep 2021	14.23	−2.5%	13.87	15.00	13.20	7,599
Aug 2021	14.60	+35.7%	11.29	14.64	11.26	5,156
Jul 2021	10.76	+0.9%	11.00	11.27	9.74	22,147
Jun 2021	10.66	−0.3%	10.50	13.07	9.99	8,111
May 2021	10.69	+32.6%	8.46	11.10	8.46	33,862
Apr 2021	8.06	−14.3%	9.80	9.80	7.91	2,828
Mar 2021	9.40	−12.1%	10.50	10.50	8.41	82,589
Feb 2021	10.69	−3.3%	11.06	11.06	9.81	6,045
Jan 2021	11.06	−3.2%	12.00	12.60	9.08	12,912
Dec 2020	11.43	+32.3%	8.76	11.43	8.16	23,142
Nov 2020	8.64	−4.3%	8.58	9.19	7.46	10,747
Oct 2020	9.03	−22.8%	11.93	12.49	9.02	32,077
Sep 2020	11.70	+31.2%	8.62	12.07	8.62	11,967
Aug 2020	8.92	+10.3%	8.09	8.92	7.66	6,877
Jul 2020	8.09	+8.7%	7.07	10.27	7.07	36,633
Jun 2020	7.44	+11.2%	6.36	8.85	6.36	10,892
May 2020	6.69	−4.8%	6.69	6.69	6.69	50
Apr 2020	7.03	−11.0%	7.51	7.88	7.03	435
Mar 2020	7.90	+9.3%	7.59	7.96	6.50	7,901
Feb 2020	7.23	−5.6%	7.28	8.01	6.59	4,041
Jan 2020	7.66	−8.8%	7.98	8.82	7.58	1,099
Dec 2019	8.40	+5.0%	7.60	8.40	7.60	399
Nov 2019	8.00	−15.3%	8.98	8.98	7.72	605
Oct 2019	9.45	+1.0%	9.00	9.45	8.55	1,102
Sep 2019	9.36	+16.4%	8.44	9.36	8.44	913
Aug 2019	8.04	−5.5%	8.09	8.09	7.30	17,667
Jul 2019	8.51	−4.9%	8.95	8.95	8.51	450
Jun 2019	8.95	+2.8%	9.00	9.01	8.55	1,006
May 2019	8.71	−4.5%	9.00	9.00	8.30	1,726
Apr 2019	9.12	−9.6%	9.59	9.59	9.12	150
Mar 2019	10.09	−5.6%	10.16	10.16	9.13	9,575
Feb 2019	10.69	−10.4%	12.52	12.52	9.69	2,214
Jan 2019	11.93	−14.2%	13.21	13.90	11.93	21,010
Dec 2018	13.90	−0.7%	14.70	15.40	13.90	1,560
Oct 2018	14.00	+16.7%	11.40	14.00	11.40	4,684
Sep 2018	12.00	+31.4%	9.58	12.00	9.11	3,637
Aug 2018	9.13	+4.1%	9.20	10.13	8.70	8,519
Jul 2018	8.77	+12.0%	8.22	8.77	7.97	1,303
Jun 2018	7.83	−24.0%	10.20	10.50	7.83	3,889
May 2018	10.30	−0.1%	10.82	11.34	10.30	342
Apr 2018	10.31	−18.3%	11.99	11.99	10.31	115
Mar 2018	12.62	+4.5%	12.65	13.28	12.62	17
Feb 2018	12.08	+4.8%	10.96	12.71	10.87	1,983
Jan 2018	11.53	+32.5%	9.13	12.74	8.30	17,250
Dec 2017	8.70	+1.6%	8.15	9.59	8.15	2,604
Nov 2017	8.56	−6.1%	9.57	10.30	8.10	18,650
Oct 2017	9.12	−11.5%	9.79	10.48	8.89	9,051
Sep 2017	10.30	−14.5%	11.45	11.90	10.30	17,211
Aug 2017	12.05	+1.4%	11.50	12.50	11.40	379
Jul 2017	11.88	+38.1%	9.03	12.54	8.95	11,915
Jun 2017	8.60	−4.8%	9.48	9.95	8.60	911
May 2017	9.03	−0.8%	9.55	10.00	9.03	3,574
Apr 2017	9.10	−4.1%	9.10	10.52	8.67	9,388
Mar 2017	9.49	−28.2%	12.55	12.55	9.49	4,812
Feb 2017	13.21	+6.5%	11.80	13.95	11.74	2,372
Jan 2017	12.40	+21.0%	10.20	12.92	10.20	12,135
Dec 2016	10.25	+20.9%	8.07	10.25	7.77	23,038
Nov 2016	8.48	−29.9%	11.50	12.05	8.48	5,123
Oct 2016	12.10	+11.7%	10.30	12.10	8.44	9,809
Sep 2016	10.83	−2.3%	10.55	12.67	10.36	10,584
Aug 2016	11.09	+18.9%	8.90	11.09	8.01	31,741
Jul 2016	9.33	−7.6%	10.10	10.10	8.10	9,163
Jun 2016	10.10	+35.9%	7.80	10.10	7.41	12,366
May 2016	7.43	−22.8%	9.14	9.14	7.08	5,895
Apr 2016	9.62	−1.0%	9.25	10.20	9.17	3,793
Mar 2016	9.72	+29.9%	7.12	9.72	7.10	11,889
Feb 2016	7.48	−6.6%	7.61	9.59	7.48	4,421
Jan 2016	8.01	−17.5%	10.19	10.21	7.35	21,186
Dec 2015	9.71	+21.2%	8.41	10.41	7.61	30,798
Nov 2015	8.01	+11.3%	7.56	8.85	7.29	13,792
Oct 2015	7.20	−15.2%	8.10	8.11	6.38	8,339
Sep 2015	8.49	−2.2%	9.00	10.50	8.25	22,666
Aug 2015	8.68	+60.1%	5.15	8.68	5.15	1,09,849
Jul 2015	5.42	−19.7%	6.80	7.30	5.42	7,936
Jun 2015	6.75	−16.0%	7.88	7.89	6.75	13,319
May 2015	8.04	+65.4%	5.10	8.39	5.10	28,607
Apr 2015	4.86	+18.0%	3.93	4.86	3.74	1,710
Mar 2015	4.12	−15.9%	4.70	4.93	3.93	10,001
Feb 2015	4.90	+22.8%	4.18	5.30	4.18	4,746
Jan 2015	3.99	+11.1%	3.45	4.20	3.45	3,844
Dec 2014	3.59	−8.4%	3.73	3.92	3.56	3,704
Nov 2014	3.92	+6.2%	3.69	4.52	3.40	16,233
Oct 2014	3.69	−0.5%	3.55	3.88	3.45	5,654
Sep 2014	3.71	−3.6%	3.66	4.08	3.31	7,872
Aug 2014	3.85	+13.6%	3.55	4.25	3.23	15,157
Jul 2014	3.39	−8.4%	3.88	5.15	3.09	82,561
Jun 2014	3.70	−8.2%	4.23	5.14	3.63	40,471
May 2014	4.03	+43.4%	2.67	4.45	2.67	4,213
Apr 2014	2.81	−1.7%	3.00	3.00	2.60	6,870
Mar 2014	2.86	−9.2%	3.15	3.15	2.86	1,020
Feb 2014	3.15	−4.8%	3.15	3.15	3.15	100
Jan 2014	3.31	+26.3%	2.75	3.48	2.75	9,599
Dec 2013	2.62	−14.1%	3.20	3.20	2.50	457
Nov 2013	3.05	−14.6%	3.66	4.11	2.91	15,374
Oct 2013	3.57	−14.6%	3.99	3.99	3.57	39,751
Sep 2013	4.18	+15.5%	3.80	4.38	3.62	13,547
Aug 2013	3.62	−17.7%	4.21	4.21	3.62	13,975
Jul 2013	4.40	+14.3%	4.04	4.46	3.50	16,639
Jun 2013	3.85	+11.9%	3.61	4.22	3.32	4,623
May 2013	3.44	0.0%	3.61	4.16	3.43	16,183
Apr 2013	3.44	+0.9%	3.33	4.00	3.30	17,967
Mar 2013	3.41	−28.8%	4.56	4.56	3.41	34,942
Feb 2013	4.79	−19.5%	6.10	6.10	4.79	1,277
Jan 2013	5.95	+37.1%	4.17	5.95	4.08	8,868
Dec 2012	4.34	+0.5%	4.52	4.74	4.01	9,569
Nov 2012	4.32	+2.9%	4.01	4.32	3.70	11,711
Oct 2012	4.20	+2.4%	4.30	4.53	3.81	14,496
Sep 2012	4.10	−2.6%	4.41	4.62	3.90	11,210
Aug 2012	4.21	−13.2%	5.09	5.11	4.21	19,607
Jul 2012	4.85	−5.5%	5.38	5.82	4.85	4,086
Jun 2012	5.13	−8.6%	5.89	5.89	4.66	12,721
May 2012	5.61	−16.9%	6.42	6.50	4.85	3,172
Apr 2012	6.75	+16.6%	6.07	6.84	5.80	9,118
Mar 2012	5.79	−3.5%	6.98	6.98	5.04	35,443
Feb 2012	6.00	−7.7%	7.00	7.82	5.16	28,017
Jan 2012	6.50	+10.7%	6.30	8.52	5.66	23,138
Dec 2011	5.87	−26.6%	7.00	8.68	4.90	1,04,793
Nov 2011	8.00	+8.5%	6.02	8.60	5.77	65,898
Oct 2011	7.37	+10.0%	6.22	8.10	4.85	76,895
Sep 2011	6.70	+6.2%	5.53	7.89	5.16	75,075
Aug 2011	6.31	−3.2%	7.69	8.78	5.12	1,20,411
Jul 2011	6.52	−5.9%	6.35	10.90	6.00	76,619
Jun 2011	6.93	+7.4%	6.00	8.91	5.94	89,626
May 2011	6.45	+5.4%	6.84	7.20	5.51	47,436
Apr 2011	6.12	+2.7%	5.90	7.19	5.14	23,637
Mar 2011	5.96	−0.2%	6.00	6.99	5.35	22,490
Feb 2011	5.97	−8.2%	6.75	8.00	5.26	37,132
Jan 2011	6.50	−15.6%	7.99	8.93	5.85	86,848
Dec 2010	7.70	+1.4%	7.74	8.79	6.52	48,473
Nov 2010	7.59	−12.2%	8.50	9.57	5.86	52,132
Oct 2010	8.64	+8.0%	7.25	9.98	7.10	86,617
Sep 2010	8.00	−8.0%	8.70	9.48	7.35	70,987
Aug 2010	8.70	−17.1%	10.89	10.89	8.55	64,623
Jul 2010	10.50	+31.1%	8.20	12.97	8.05	5,06,795
Jun 2010	8.01	+21.4%	6.41	8.35	6.40	50,624
May 2010	6.60	−13.2%	7.94	7.98	6.00	50,077
Apr 2010	7.60	−2.6%	8.14	8.50	7.55	76,446
Mar 2010	7.80	−5.5%	8.65	9.87	7.28	90,281
Feb 2010	8.25	−17.5%	9.52	10.70	8.10	61,315
Jan 2010	10.00	+9.9%	9.00	13.00	8.65	1,81,556
Dec 2009	9.10	−3.2%	9.99	10.17	8.55	82,948
Nov 2009	9.40	−5.5%	9.99	10.72	8.86	71,997
Oct 2009	9.95	−5.9%	10.80	12.71	9.80	1,30,172
Sep 2009	10.57	+11.9%	11.39	15.24	10.00	2,26,160
Aug 2009	9.45	+9.6%	8.40	9.52	7.13	1,14,121
Jul 2009	8.62	−13.3%	10.10	11.30	7.80	3,03,824
Jun 2009	9.94	−30.5%	15.01	15.01	9.15	4,87,231
May 2009	14.30	−51.5%	28.05	28.05	13.30	2,02,217
Apr 2009	29.50	−53.3%	60.00	60.00	29.50	84,389
Mar 2009	63.15	+14.1%	56.85	77.25	53.10	24,18,780
Feb 2009	55.35	+51.4%	38.20	55.70	30.75	5,99,447
Jan 2009	36.55	−25.3%	48.50	52.00	32.65	4,42,716
Dec 2008	48.90	+77.2%	28.50	50.00	26.90	16,62,835
Nov 2008	27.60	+67.0%	17.25	27.65	16.50	5,72,374
Oct 2008	16.53	+27.0%	13.25	17.77	12.28	4,78,701
Sep 2008	13.02	+78.8%	7.48	13.67	7.00	2,76,731
Aug 2008	7.28	+0.7%	7.39	7.39	5.19	25,653
Jul 2008	7.23	+2.8%	7.15	7.79	5.40	75,163
Jun 2008	7.03	+30.2%	5.65	7.40	5.00	86,557
May 2008	5.40	−12.1%	5.84	6.96	5.16	2,657
Apr 2008	6.14	+32.6%	4.86	6.14	4.61	315
Mar 2008	4.63	+2.9%	4.28	4.63	3.35	6,949
Feb 2008	4.50	−39.1%	7.03	7.03	4.09	7,714
Jan 2008	7.39	−20.5%	9.75	12.42	7.03	86,335
Dec 2007	9.29	+137.6%	4.10	9.29	4.10	73,852
Nov 2007	3.91	−8.0%	4.25	4.41	3.75	12,868
Oct 2007	4.25	−25.2%	5.40	5.46	4.00	4,701
Sep 2007	5.68	+33.6%	4.25	6.00	4.21	25,410
Aug 2007	4.25	+4.2%	3.88	4.72	3.52	11,900
Jul 2007	4.08	−1.7%	3.95	4.35	3.90	8,126
Jun 2007	4.15	+9.2%	3.80	4.58	3.80	5,580
May 2007	3.80	−0.8%	4.13	4.13	3.05	7,657
Apr 2007	3.83	−0.5%	3.47	6.61	3.47	13,807
Mar 2007	3.85	−0.8%	3.70	4.18	3.42	4,325
Feb 2007	3.88	+12.5%	3.60	4.31	3.40	16,959
Jan 2007	3.45	–	4.20	4.60	3.44	9,005

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
28 Oct 2026	16.01	16.01	16.01	16.01	16.01	1
22 Oct 2026	16.00	16.00	16.00	16.00	16.00	36
14 Oct 2026	16.16	16.16	16.16	16.16	16.16	40
9 Oct 2026	16.24	16.24	16.24	16.24	16.24	19
7 Oct 2026	17.08	17.08	17.08	17.08	17.08	56
6 Oct 2026	16.27	16.27	16.27	16.27	16.27	500
5 Oct 2026	15.50	15.50	15.50	15.50	15.50	6
1 Oct 2026	15.50	15.50	15.50	15.50	15.50	1,000
28 Sep 2026	15.99	15.99	15.90	15.90	15.95	643
23 Sep 2026	15.23	15.23	15.23	15.23	15.23	510
22 Sep 2026	15.22	15.22	15.22	15.22	15.22	20
18 Sep 2026	17.16	17.16	16.00	16.00	17.15	1,006
17 Sep 2026	16.36	16.36	16.35	16.35	–	6
16 Sep 2026	16.35	16.35	16.35	16.35	16.35	24
15 Sep 2026	17.00	17.00	16.35	16.35	16.99	170
11 Sep 2026	17.95	17.95	17.10	17.10	17.91	1,342
9 Sep 2026	17.10	17.10	17.10	17.10	17.10	1
8 Sep 2026	18.90	18.90	18.00	18.00	–	9
7 Sep 2026	18.00	18.00	18.00	18.00	18.00	200
4 Sep 2026	18.58	18.62	18.58	18.58	18.58	1,986
1 Sep 2026	19.55	19.55	19.55	19.55	19.55	10
21 Aug 2026	20.57	20.57	20.57	20.57	20.57	10

Prices in ₹ per share as traded, not adjusted.