BSE · KZLFIN · stock
K Z Leasing and Finance Limited (KZLFIN) stock price history
Every BSE trading session of K Z Leasing and Finance Limited from Apr 29, 2005 to Sep 28, 2026: 5,286 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
KZLFIN adjusted close, 2005 to 2026
- ₹74.50
- All time high, 2009
- ₹29.92
- 52 week high, ₹14.52 low
- 5,286
- Daily sessions since 2005
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.
KZLFIN key facts
- K Z Leasing and Finance Limited (KZLFIN) closed at ₹15.90 on Sep 28, 2026 on BSE.
- KZLFIN's all time high close is ₹74.50, set on Mar 24, 2009; its all time low close is ₹1.73 on Sep 25, 2006.
- KZLFIN's 52 week range is ₹14.52 to ₹29.92.
- KZLFIN returned -44.2% over the year to Sep 28, 2026 and +11.6% over five years.
- Over ten years KZLFIN returned +39%, +3.4% a year compounded.
- KZLFIN's deepest drawdown was -96.6% from Mar 24, 2009 to Dec 18, 2013.
- DataCedar holds 5,286 daily sessions of KZLFIN history from Apr 29, 2005 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
KZLFIN price chart, 2005 to 2026
KZLFIN returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -22.7% |
| 3 months | -18.2% |
| 6 months | -24.2% |
| Year to date | -42.0% |
| 1 year | -44.2% |
| 3 years | -44.4% |
| 5 years | +11.6% |
| 10 years | +39.5% |
| Since Apr 29, 2005 | +371.8% |
| Compound annual growth, 21.4 years | +7.5% |
KZLFIN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹74.50 on Mar 24, 2009
- All time low close
- ₹1.73 on Sep 25, 2006
- 52 week high
- ₹29.92 on Sep 29, 2025
- 52 week low
- ₹14.52 on Feb 27, 2026
- Deepest drawdown
- -96.6% from Mar 24, 2009 to Dec 18, 2013, not yet recovered
- Best single session
- +43.3% on May 2, 2006
- Worst single session
- -19.9% on Dec 12, 2011
- Volatility, 1 year annualised
- 52.6%
- Sessions closing higher, 1 year
- 31%
- Growth of 1 since 2005
- 4.7×
- Best calendar year
- 2008, +401%
- Worst calendar year
- 2009, -80%
KZLFIN price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2005 starts on Apr 29, 2005; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹27.43 | ₹27.43 | ₹14.52 | ₹15.90 | -42.0% | 81.5K | 186 |
| 2025 | ₹37.07 | ₹45.00 | ₹18.26 | ₹27.43 | -26.6% | 189.1K | 248 |
| 2024 | ₹28.50 | ₹43.79 | ₹25.06 | ₹37.38 | +36.3% | 771.7K | 245 |
| 2023 | ₹17.00 | ₹29.84 | ₹12.68 | ₹27.43 | +61.4% | 135.2K | 245 |
| 2022 | ₹16.65 | ₹24.50 | ₹13.54 | ₹17.00 | +2.1% | 121K | 248 |
| 2021 | ₹12.00 | ₹21.75 | ₹7.91 | ₹16.65 | +45.7% | 265.8K | 248 |
| 2020 | ₹7.98 | ₹12.49 | ₹6.36 | ₹11.43 | +36.1% | 137.4K | 251 |
| 2019 | ₹13.21 | ₹13.90 | ₹7.30 | ₹8.40 | -39.6% | 56.8K | 242 |
| 2018 | ₹8.70 | ₹15.40 | ₹7.83 | ₹13.90 | +59.8% | 43.3K | 246 |
| 2017 | ₹10.25 | ₹13.95 | ₹8.10 | ₹8.70 | -15.1% | 93K | 248 |
| 2016 | ₹10.19 | ₹12.67 | ₹7.08 | ₹10.25 | +5.6% | 149K | 246 |
| 2015 | ₹3.59 | ₹10.50 | ₹3.45 | ₹9.71 | +170.5% | 255.1K | 246 |
| 2014 | ₹2.75 | ₹5.15 | ₹2.60 | ₹3.59 | +37.0% | 197.6K | 244 |
| 2013 | ₹4.17 | ₹6.10 | ₹2.50 | ₹2.62 | -39.6% | 183.6K | 248 |
| 2012 | ₹6.30 | ₹8.52 | ₹3.70 | ₹4.34 | -26.1% | 179.5K | 245 |
| 2011 | ₹7.99 | ₹10.90 | ₹4.85 | ₹5.87 | -23.8% | 822K | 246 |
| 2010 | ₹9.00 | ₹13.00 | ₹5.86 | ₹7.70 | -15.4% | 1.3M | 250 |
| 2009 | ₹47.60 | ₹77.25 | ₹7.13 | ₹9.10 | -80.4% | 5.7M | 243 |
| 2008 | ₹9.75 | ₹50.00 | ₹3.35 | ₹46.50 | +400.5% | 3.3M | 246 |
| 2007 | ₹4.40 | ₹9.29 | ₹3.05 | ₹9.29 | +111.1% | 220.1K | 248 |
| 2006 | ₹3.99 | ₹8.75 | ₹1.58 | ₹4.40 | +15.8% | 173.5K | 247 |
| 2005 | ₹3.37 | ₹17.79 | ₹2.61 | ₹3.80 | n/a | 306.5K | 170 |
KZLFIN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹15.90 | -22.7% |
| August 2026 | ₹20.57 | +32.7% |
| July 2026 | ₹15.50 | -20.6% |
| June 2026 | ₹19.52 | +18.0% |
| May 2026 | ₹16.54 | +0.9% |
| April 2026 | ₹16.40 | -25.3% |
| March 2026 | ₹21.94 | +40.2% |
| February 2026 | ₹15.65 | -27.2% |
| January 2026 | ₹21.50 | -21.6% |
| December 2025 | ₹27.43 | +28.6% |
| November 2025 | ₹21.33 | -20.1% |
| October 2025 | ₹26.68 | +0.7% |
About the KZLFIN data
Daily bars. 5,286 sessions from Apr 29, 2005 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 29, 2005, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/KZLFIN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- KVSCASTING KVS Castings Limited
- KVTOYS K. V. Toys India Limited
- KWICK Kwick Forensic Solutions Limited
- KWIL Kwality Walls (India) Limited
- LABELKRAFT Labelkraft Technologies Limited
- LACTOSE Lactose (India) Limited
- LADDERUP Ladderup Finance Limited
- LADDU Laddu Gopal Online Services Limited
Common questions
KZLFIN share price history
