Price Data Selection & Download
Mahaan Foods Share Price All Time Records & Statistics (Jan 2008 - Sep 2026)
3402 daily OHLCV records on BSE from Jan. 2008 to Sept. 2026. Review LAKESHORE PE ratio trends to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹121.33
August 08, 2025
BSE Exchange
Share Price All Time Low
₹7.66
December 16, 2008
BSE Exchange
Highest Volume Trading Day
519,941
April 23, 2026 • ₹57.16
BSE Exchange
Share Price History Data (Jan 2008 - Sep 2026)
LAKESHORE daily open, high, low, close and volume (OHLCV) on BSE — 176 records.
Total Records
176
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹64.00 | ₹64.00 | ₹60.50 | ₹61.50 | 1,986 |
| 2026-09-17 | ₹62.00 | ₹63.00 | ₹60.50 | ₹63.00 | 735 |
| 2026-09-16 | ₹62.00 | ₹63.84 | ₹60.00 | ₹62.23 | 76 |
| 2026-09-15 | ₹63.00 | ₹64.70 | ₹62.69 | ₹63.95 | 848 |
| 2026-09-11 | ₹63.00 | ₹63.00 | ₹60.50 | ₹62.68 | 2,370 |
| 2026-09-10 | ₹64.99 | ₹64.99 | ₹60.55 | ₹63.00 | 996 |
| 2026-09-09 | ₹62.00 | ₹65.70 | ₹61.05 | ₹64.79 | 390 |
| 2026-09-08 | ₹74.00 | ₹74.00 | ₹61.63 | ₹63.99 | 21,977 |
| 2026-09-07 | ₹66.88 | ₹68.47 | ₹66.88 | ₹68.47 | 5,744 |
| 2026-09-04 | ₹66.89 | ₹66.89 | ₹65.00 | ₹65.21 | 160 |
| 2026-09-03 | ₹66.95 | ₹66.95 | ₹64.50 | ₹64.50 | 2,027 |
| 2026-09-02 | ₹65.91 | ₹67.00 | ₹65.91 | ₹66.72 | 1,046 |
| 2026-09-01 | ₹66.20 | ₹67.48 | ₹65.00 | ₹65.91 | 227 |
| 2026-08-31 | ₹67.80 | ₹67.80 | ₹65.01 | ₹66.02 | 3,537 |
| 2026-08-28 | ₹69.00 | ₹69.00 | ₹66.00 | ₹66.73 | 5,910 |
| 2026-08-27 | ₹66.00 | ₹68.00 | ₹64.78 | ₹66.91 | 1,981 |
| 2026-08-26 | ₹67.00 | ₹69.75 | ₹65.00 | ₹68.18 | 1,739 |
| 2026-08-25 | ₹72.45 | ₹72.45 | ₹67.00 | ₹67.51 | 2,794 |
| 2026-08-24 | ₹70.95 | ₹70.95 | ₹68.10 | ₹69.00 | 2,870 |
| 2026-08-21 | ₹70.00 | ₹72.34 | ₹67.01 | ₹70.95 | 2,321 |
| 2026-08-20 | ₹74.40 | ₹74.40 | ₹67.69 | ₹69.86 | 5,379 |
| 2026-08-19 | ₹71.35 | ₹74.63 | ₹71.25 | ₹71.25 | 1,262 |
| 2026-08-18 | ₹75.00 | ₹75.00 | ₹75.00 | ₹75.00 | 20 |
| 2026-08-17 | ₹75.12 | ₹76.00 | ₹74.10 | ₹75.89 | 6,104 |
| 2026-08-14 | ₹79.00 | ₹79.00 | ₹76.82 | ₹78.00 | 435 |
| 2026-08-13 | ₹76.56 | ₹80.00 | ₹76.56 | ₹79.99 | 116 |
| 2026-08-12 | ₹80.00 | ₹80.00 | ₹75.51 | ₹80.00 | 896 |
| 2026-08-11 | ₹82.50 | ₹82.50 | ₹77.89 | ₹79.48 | 279 |
| 2026-08-10 | ₹82.90 | ₹82.90 | ₹78.00 | ₹81.98 | 1,567 |
| 2026-08-07 | ₹82.00 | ₹82.30 | ₹76.00 | ₹80.33 | 1,446 |
| 2026-08-06 | ₹86.40 | ₹86.40 | ₹79.23 | ₹80.00 | 3,074 |
| 2026-08-05 | ₹83.49 | ₹83.49 | ₹81.00 | ₹83.40 | 468 |
| 2026-08-04 | ₹84.99 | ₹84.99 | ₹75.51 | ₹84.30 | 2,528 |
| 2026-08-03 | ₹82.50 | ₹87.20 | ₹79.30 | ₹82.90 | 7,748 |
| 2026-07-31 | ₹80.00 | ₹80.00 | ₹78.50 | ₹79.30 | 354 |
| 2026-07-30 | ₹77.50 | ₹78.50 | ₹75.26 | ₹78.46 | 3,240 |
| 2026-07-29 | ₹75.00 | ₹81.49 | ₹75.00 | ₹75.45 | 4,559 |
| 2026-07-28 | ₹71.30 | ₹75.00 | ₹71.30 | ₹74.40 | 183 |
| 2026-07-27 | ₹74.98 | ₹75.00 | ₹70.16 | ₹73.85 | 1,262 |
| 2026-07-24 | ₹75.00 | ₹75.00 | ₹72.00 | ₹73.40 | 587 |
| 2026-07-23 | ₹74.73 | ₹74.73 | ₹73.50 | ₹73.85 | 40 |
| 2026-07-22 | ₹76.30 | ₹76.30 | ₹72.00 | ₹74.59 | 1,225 |
| 2026-07-21 | ₹75.70 | ₹75.70 | ₹70.01 | ₹75.24 | 2,538 |
| 2026-07-20 | ₹79.90 | ₹79.90 | ₹70.80 | ₹73.90 | 2,081 |
| 2026-07-17 | ₹74.50 | ₹74.50 | ₹70.37 | ₹72.85 | 1,358 |
| 2026-07-16 | ₹78.80 | ₹78.80 | ₹70.02 | ₹70.40 | 958 |
| 2026-07-15 | ₹78.89 | ₹81.00 | ₹72.40 | ₹73.48 | 6,430 |
| 2026-07-14 | ₹72.50 | ₹77.00 | ₹68.10 | ₹74.61 | 2,370 |
| 2026-07-13 | ₹74.00 | ₹74.00 | ₹68.01 | ₹72.40 | 364 |
| 2026-07-10 | ₹72.50 | ₹72.50 | ₹70.50 | ₹72.45 | 1,523 |
| 2026-07-09 | ₹75.00 | ₹76.00 | ₹70.00 | ₹71.82 | 1,461 |
| 2026-07-08 | ₹80.00 | ₹80.00 | ₹72.40 | ₹72.40 | 4,302 |
| 2026-07-07 | ₹79.95 | ₹79.95 | ₹74.55 | ₹76.35 | 2,714 |
| 2026-07-06 | ₹72.00 | ₹78.25 | ₹70.20 | ₹75.41 | 6,909 |
| 2026-07-03 | ₹70.00 | ₹72.90 | ₹66.00 | ₹71.14 | 1,336 |
| 2026-07-02 | ₹69.00 | ₹69.00 | ₹65.10 | ₹67.93 | 1,115 |
| 2026-07-01 | ₹66.84 | ₹69.92 | ₹66.03 | ₹67.99 | 190 |
| 2026-06-30 | ₹69.99 | ₹74.80 | ₹66.00 | ₹67.17 | 11,326 |
| 2026-06-29 | ₹68.55 | ₹69.90 | ₹65.00 | ₹68.00 | 1,426 |
| 2026-06-25 | ₹69.98 | ₹69.98 | ₹62.00 | ₹68.28 | 374 |
| 2026-06-24 | ₹63.00 | ₹67.00 | ₹62.48 | ₹65.09 | 8,898 |
| 2026-06-23 | ₹63.00 | ₹63.00 | ₹61.00 | ₹61.49 | 273 |
| 2026-06-22 | ₹63.30 | ₹63.95 | ₹60.00 | ₹61.23 | 3,266 |
| 2026-06-19 | ₹62.06 | ₹63.49 | ₹62.05 | ₹63.30 | 3,035 |
| 2026-06-18 | ₹62.10 | ₹62.99 | ₹62.05 | ₹62.05 | 105 |
| 2026-06-17 | ₹62.03 | ₹64.00 | ₹62.02 | ₹63.31 | 540 |
| 2026-06-16 | ₹66.20 | ₹66.20 | ₹61.01 | ₹64.00 | 335 |
| 2026-06-15 | ₹65.00 | ₹65.00 | ₹64.00 | ₹64.00 | 1,030 |
| 2026-06-12 | ₹63.90 | ₹64.49 | ₹61.02 | ₹64.35 | 162 |
| 2026-06-11 | ₹64.95 | ₹64.95 | ₹60.00 | ₹63.90 | 232 |
| 2026-06-10 | ₹66.40 | ₹66.40 | ₹62.00 | ₹62.27 | 116 |
| 2026-06-09 | ₹67.00 | ₹67.00 | ₹62.23 | ₹64.60 | 115 |
| 2026-06-08 | ₹57.53 | ₹66.07 | ₹57.53 | ₹62.21 | 3,783 |
| 2026-06-05 | ₹63.80 | ₹63.80 | ₹60.00 | ₹60.07 | 576 |
| 2026-06-04 | ₹64.00 | ₹64.00 | ₹61.05 | ₹63.00 | 1,095 |
| 2026-06-03 | ₹63.95 | ₹63.95 | ₹60.04 | ₹61.01 | 5,105 |
| 2026-06-02 | ₹62.10 | ₹63.50 | ₹61.01 | ₹62.99 | 1,466 |
| 2026-06-01 | ₹63.00 | ₹63.29 | ₹60.00 | ₹62.00 | 27,506 |
| 2026-05-29 | ₹62.90 | ₹62.90 | ₹57.65 | ₹62.75 | 2,123 |
| 2026-05-27 | ₹61.82 | ₹62.90 | ₹58.65 | ₹60.37 | 654 |
| 2026-05-26 | ₹62.01 | ₹62.19 | ₹60.39 | ₹60.61 | 7,071 |
| 2026-05-25 | ₹64.15 | ₹67.50 | ₹63.56 | ₹63.56 | 10,483 |
| 2026-05-22 | ₹67.80 | ₹67.80 | ₹63.33 | ₹66.90 | 118 |
| 2026-05-21 | ₹66.95 | ₹66.95 | ₹65.90 | ₹65.90 | 43 |
| 2026-05-20 | ₹66.99 | ₹66.99 | ₹64.20 | ₹64.50 | 2,196 |
| 2026-05-19 | ₹63.75 | ₹65.89 | ₹62.50 | ₹64.18 | 818 |
| 2026-05-18 | ₹68.00 | ₹68.00 | ₹63.25 | ₹63.96 | 2,129 |
| 2026-05-15 | ₹71.00 | ₹71.00 | ₹65.47 | ₹66.05 | 15,127 |
| 2026-05-14 | ₹70.80 | ₹73.80 | ₹67.56 | ₹68.91 | 3,356 |
| 2026-05-13 | ₹72.99 | ₹72.99 | ₹68.02 | ₹70.80 | 1,752 |
| 2026-05-12 | ₹69.50 | ₹73.90 | ₹69.50 | ₹71.04 | 1,868 |
| 2026-05-11 | ₹69.95 | ₹70.55 | ₹69.00 | ₹70.42 | 2,276 |
| 2026-05-08 | ₹69.95 | ₹71.70 | ₹66.50 | ₹67.60 | 5,238 |
| 2026-05-07 | ₹69.90 | ₹69.90 | ₹67.37 | ₹68.96 | 2,273 |
| 2026-05-06 | ₹71.36 | ₹71.36 | ₹65.32 | ₹66.60 | 13,935 |
| 2026-05-05 | ₹67.97 | ₹67.97 | ₹67.97 | ₹67.97 | 2,570 |
| 2026-05-04 | ₹64.74 | ₹64.74 | ₹64.74 | ₹64.74 | 1,786 |
| 2026-04-30 | ₹61.65 | ₹61.66 | ₹58.05 | ₹61.66 | 7,603 |
| 2026-04-29 | ₹62.89 | ₹62.89 | ₹58.04 | ₹58.73 | 159,639 |
| 2026-04-28 | ₹66.16 | ₹66.16 | ₹59.86 | ₹61.09 | 28,283 |
| 2026-04-27 | ₹62.98 | ₹63.01 | ₹62.95 | ₹63.01 | 3,498 |
| 2026-04-24 | ₹58.89 | ₹60.01 | ₹57.00 | ₹60.01 | 10,553 |
| 2026-04-23 | ₹56.85 | ₹60.90 | ₹55.45 | ₹57.16 | 519,941 |
| 2026-04-22 | ₹57.26 | ₹67.80 | ₹56.87 | ₹58.36 | 29,880 |
| 2026-04-21 | ₹69.00 | ₹70.99 | ₹63.18 | ₹63.18 | 8,537 |
| 2026-04-20 | ₹75.00 | ₹82.50 | ₹70.20 | ₹70.20 | 15,249 |
| 2026-04-17 | ₹76.50 | ₹82.00 | ₹76.50 | ₹77.99 | 1,432 |
| 2026-04-16 | ₹80.00 | ₹91.10 | ₹76.00 | ₹76.54 | 4,218 |
| 2026-04-15 | ₹77.50 | ₹83.16 | ₹75.00 | ₹83.15 | 3,428 |
| 2026-04-13 | ₹72.50 | ₹80.00 | ₹72.50 | ₹75.60 | 332 |
| 2026-04-10 | ₹77.50 | ₹79.98 | ₹77.00 | ₹77.51 | 797 |
| 2026-04-09 | ₹75.00 | ₹77.50 | ₹70.11 | ₹77.22 | 430 |
| 2026-04-08 | ₹78.95 | ₹86.80 | ₹73.90 | ₹77.90 | 1,497 |
| 2026-04-07 | ₹81.35 | ₹81.35 | ₹73.63 | ₹78.95 | 448 |
| 2026-04-06 | ₹79.29 | ₹79.29 | ₹77.50 | ₹77.50 | 21 |
| 2026-04-02 | ₹75.50 | ₹75.52 | ₹71.75 | ₹75.52 | 32 |
| 2026-04-01 | ₹75.50 | ₹75.50 | ₹75.50 | ₹75.50 | 3 |
| 2026-03-30 | ₹71.93 | ₹71.93 | ₹70.00 | ₹71.93 | 1,570 |
| 2026-03-27 | ₹70.00 | ₹73.99 | ₹68.50 | ₹68.51 | 2,133 |
| 2026-03-25 | ₹78.65 | ₹78.65 | ₹71.21 | ₹71.30 | 15,266 |
| 2026-03-24 | ₹75.00 | ₹75.00 | ₹70.30 | ₹74.95 | 1,313 |
| 2026-03-23 | ₹75.45 | ₹75.45 | ₹74.00 | ₹74.00 | 23 |
| 2026-03-20 | ₹75.00 | ₹75.00 | ₹74.95 | ₹74.95 | 92 |
| 2026-03-19 | ₹73.00 | ₹74.89 | ₹71.20 | ₹72.77 | 1,077 |
| 2026-03-18 | ₹69.50 | ₹75.00 | ₹69.50 | ₹74.89 | 18 |
| 2026-03-17 | ₹69.72 | ₹73.10 | ₹69.72 | ₹73.10 | 1,042 |
| 2026-03-16 | ₹70.00 | ₹77.00 | ₹69.70 | ₹69.72 | 1,165 |
| 2026-03-13 | ₹73.00 | ₹73.50 | ₹66.50 | ₹73.35 | 1,085 |
| 2026-03-12 | ₹76.23 | ₹76.23 | ₹69.00 | ₹70.00 | 67 |
| 2026-03-11 | ₹79.00 | ₹79.00 | ₹72.58 | ₹72.60 | 397 |
| 2026-03-10 | ₹77.50 | ₹77.50 | ₹76.25 | ₹76.40 | 74 |
| 2026-03-09 | ₹78.75 | ₹78.75 | ₹76.18 | ₹76.50 | 114 |
| 2026-03-06 | ₹75.99 | ₹75.99 | ₹69.00 | ₹75.04 | 1,043 |
| 2026-03-05 | ₹76.19 | ₹76.19 | ₹72.40 | ₹72.40 | 364 |
| 2026-03-04 | ₹72.96 | ₹77.00 | ₹72.96 | ₹76.19 | 34 |
| 2026-03-02 | ₹76.99 | ₹76.99 | ₹76.79 | ₹76.79 | 81 |
| 2026-02-27 | ₹72.20 | ₹77.47 | ₹72.20 | ₹77.39 | 122 |
| 2026-02-26 | ₹76.98 | ₹78.00 | ₹75.99 | ₹76.00 | 150 |
| 2026-02-25 | ₹74.75 | ₹76.99 | ₹74.75 | ₹76.99 | 72 |
| 2026-02-24 | ₹78.68 | ₹78.68 | ₹78.68 | ₹78.68 | 1 |
| 2026-02-23 | ₹78.76 | ₹78.76 | ₹78.69 | ₹78.69 | 362 |
| 2026-02-20 | ₹71.65 | ₹75.49 | ₹71.00 | ₹75.39 | 34 |
| 2026-02-19 | ₹78.70 | ₹78.70 | ₹71.25 | ₹72.01 | 32 |
| 2026-02-18 | ₹75.99 | ₹77.50 | ₹75.00 | ₹75.00 | 15 |
| 2026-02-17 | ₹76.70 | ₹76.70 | ₹70.01 | ₹76.00 | 478 |
| 2026-02-16 | ₹71.31 | ₹74.98 | ₹71.25 | ₹73.10 | 148 |
| 2026-02-13 | ₹70.01 | ₹74.99 | ₹69.95 | ₹74.99 | 1,206 |
| 2026-02-12 | ₹79.00 | ₹79.00 | ₹73.63 | ₹73.63 | 591 |
| 2026-02-11 | ₹79.99 | ₹79.99 | ₹77.50 | ₹77.50 | 138 |
| 2026-02-10 | ₹78.00 | ₹79.90 | ₹74.07 | ₹77.99 | 196 |
| 2026-02-09 | ₹78.00 | ₹78.00 | ₹73.68 | ₹77.95 | 293 |
| 2026-02-05 | ₹78.19 | ₹78.19 | ₹77.48 | ₹77.48 | 251 |
| 2026-02-04 | ₹74.49 | ₹74.58 | ₹74.49 | ₹74.49 | 556 |
| 2026-02-03 | ₹70.99 | ₹71.03 | ₹69.61 | ₹71.03 | 423 |
| 2026-02-02 | ₹61.22 | ₹67.65 | ₹61.22 | ₹67.65 | 1,781 |
| 2026-02-01 | ₹69.00 | ₹69.00 | ₹64.15 | ₹64.43 | 583 |
| 2026-01-30 | ₹68.45 | ₹68.45 | ₹66.45 | ₹66.45 | 147 |
| 2026-01-29 | ₹71.00 | ₹71.00 | ₹68.00 | ₹68.45 | 2,021 |
| 2026-01-28 | ₹70.65 | ₹71.00 | ₹68.00 | ₹71.00 | 505 |
| 2026-01-27 | ₹72.00 | ₹72.00 | ₹68.40 | ₹71.00 | 176 |
| 2026-01-23 | ₹72.40 | ₹72.50 | ₹72.00 | ₹72.00 | 257 |
| 2026-01-22 | ₹76.79 | ₹76.80 | ₹73.25 | ₹73.25 | 2,441 |
| 2026-01-21 | ₹76.00 | ₹76.00 | ₹73.15 | ₹73.15 | 579 |
| 2026-01-20 | ₹81.52 | ₹81.99 | ₹76.69 | ₹77.00 | 2,810 |
| 2026-01-19 | ₹77.09 | ₹80.72 | ₹77.09 | ₹80.72 | 753 |
| 2026-01-16 | ₹80.10 | ₹82.99 | ₹76.10 | ₹77.08 | 2,525 |
| 2026-01-14 | ₹80.10 | ₹80.78 | ₹80.00 | ₹80.10 | 1,810 |
| 2026-01-13 | ₹85.01 | ₹85.42 | ₹83.05 | ₹83.86 | 1,070 |
| 2026-01-12 | ₹88.00 | ₹88.00 | ₹87.40 | ₹87.40 | 532 |
| 2026-01-09 | ₹89.99 | ₹92.61 | ₹86.01 | ₹92.00 | 2,617 |
| 2026-01-08 | ₹84.00 | ₹88.20 | ₹82.53 | ₹88.20 | 3,529 |
| 2026-01-07 | ₹87.00 | ₹87.00 | ₹84.00 | ₹84.00 | 501 |
| 2026-01-06 | ₹88.00 | ₹88.00 | ₹87.00 | ₹87.00 | 1,182 |
| 2026-01-05 | ₹90.00 | ₹90.45 | ₹88.00 | ₹88.00 | 2,040 |
| 2026-01-02 | ₹92.00 | ₹92.00 | ₹87.56 | ₹89.90 | 561 |
| 2026-01-01 | ₹92.00 | ₹92.00 | ₹87.01 | ₹92.00 | 1,646 |
Mahaan Foods Share Price Performance Analysis (Jan 2008 - Sep 2026)
LAKESHORE price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-33.15%
₹92.00 → ₹61.50
Year to Date
Price Volatility
10.08%
Low Volatility
Year to Date
Average Daily Volume
6,492
Year to Date Average
BSE Exchange
Mahaan Foods Share Price History – Frequently Asked Questions
Common questions about LAKESHORE historical data and records. Analyse LAKESHORE promoter holding to track promoter, FII and institutional holdings.
What is the all-time high share price of Mahaan Foods (LAKESHORE)?
The all-time high share price of Mahaan Foods was ₹121.33 recorded on August 08, 2025 on the BSE exchange.
What is the all-time low share price of Mahaan Foods (LAKESHORE)?
The all-time low share price of Mahaan Foods was ₹7.66 recorded on December 16, 2008 on the BSE exchange.
How can I download LAKESHORE historical share price data?
You can download Mahaan Foods historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for LAKESHORE shares?
The highest trading volume day for Mahaan Foods was 519,941 shares traded on April 23, 2026 on the BSE exchange, with share price at ₹57.16.