BSE · INTERISE · stock
Interise Trust (INTERISE) stock price history
Every BSE trading session of Interise Trust from May 14, 2018 to Nov 12, 2026: 2,065 daily bars, adjusted for splits and dividends, with minute bars from Sep 18, 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.
INTERISE adjusted close, 2018 to 2026
- ₹120.51
- All time high, 2024
- ₹113.00
- 52 week high, ₹104.53 low
- 2,065
- Daily sessions since 2018
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
INTERISE key facts
- Interise Trust (INTERISE) closed at ₹111.85 on Nov 12, 2026 on BSE.
- INTERISE's all time high close is ₹120.51, set on Oct 11, 2024; its all time low close is ₹55.81 on May 14, 2018.
- INTERISE's 52 week range is ₹104.53 to ₹113.00.
- INTERISE returned +7.0% over the year to Nov 12, 2026 and +26.9% over five years.
- Since May 14, 2018 INTERISE returned +100%, +8.5% a year compounded.
- INTERISE's deepest drawdown was -16.4% from Mar 4, 2025 to Mar 5, 2025.
- DataCedar holds 2,065 daily sessions of INTERISE history from May 14, 2018 and minute bars from Sep 18, 2026, adjusted for splits and dividends, served by the API under a key.
INTERISE price chart, 2018 to 2026
INTERISE returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | 0.0% |
| 3 months | +1.0% |
| 6 months | +1.0% |
| Year to date | +5.7% |
| 1 year | +7.0% |
| 3 years | +3.6% |
| 5 years | +26.9% |
| 10 years | n/a |
| Since May 14, 2018 | +100.4% |
| Compound annual growth, 8.5 years | +8.5% |
INTERISE records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹120.51 on Oct 11, 2024
- All time low close
- ₹55.81 on May 14, 2018
- 52 week high
- ₹113.00 on Aug 14, 2026
- 52 week low
- ₹104.53 on Nov 12, 2025
- Deepest drawdown
- -16.4% from Mar 4, 2025 to Mar 5, 2025, not yet recovered
- Best single session
- +8.7% on Jan 3, 2019
- Worst single session
- -16.4% on Mar 5, 2025
- Volatility, 1 year annualised
- 5.1%
- Sessions closing higher, 1 year
- 2%
- Growth of 1 since 2018
- 2.0×
- Best calendar year
- 2019, +28%
- Worst calendar year
- 2025, -12%
INTERISE 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. 2018 starts on May 14, 2018; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹105.78 | ₹113.00 | ₹105.78 | ₹111.85 | +5.7% | 650K | 213 |
| 2025 | ₹120.51 | ₹120.51 | ₹100.80 | ₹105.78 | -12.2% | 900K | 248 |
| 2024 | ₹111.49 | ₹120.51 | ₹111.49 | ₹120.51 | +8.1% | 0 | 245 |
| 2023 | ₹99.06 | ₹111.49 | ₹99.06 | ₹111.49 | +12.6% | 0 | 245 |
| 2022 | ₹88.11 | ₹99.06 | ₹88.11 | ₹99.06 | +12.4% | 400K | 248 |
| 2021 | ₹76.30 | ₹88.11 | ₹76.30 | ₹88.11 | +15.5% | 200K | 248 |
| 2020 | ₹74.89 | ₹76.30 | ₹74.89 | ₹76.30 | +1.9% | 0 | 250 |
| 2019 | ₹63.70 | ₹74.89 | ₹63.70 | ₹74.89 | +27.7% | 400K | 240 |
| 2018 | ₹55.81 | ₹58.62 | ₹55.81 | ₹58.62 | n/a | 1.2M | 128 |
INTERISE monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₹111.85 | +1.9% |
| October 2026 | ₹109.80 | -1.8% |
| September 2026 | ₹111.85 | -1.0% |
| August 2026 | ₹113.00 | +2.1% |
| July 2026 | ₹110.70 | 0.0% |
| June 2026 | ₹110.70 | 0.0% |
| May 2026 | ₹110.70 | 0.0% |
| April 2026 | ₹110.70 | +1.1% |
| March 2026 | ₹109.48 | 0.0% |
| February 2026 | ₹109.48 | +3.5% |
| January 2026 | ₹105.78 | 0.0% |
| December 2025 | ₹105.78 | 0.0% |
About the INTERISE data
Daily bars. 2,065 sessions from May 14, 2018 to Nov 12, 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 18, 2026 forward, most recent session Sep 21, 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 May 14, 2018, 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/bse%3AINTERISE/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- INTELLECT Intellect Design Arena Limited
- INTENTECH Intense Technologies Limited
- INTERARCH Interarch Building Solutions Limited
- INTERDIGI Interworld Digital Limited
- INTLCOMBQ International Combustion (India) Limited
- INTLCONV International Conveyors Limited
- INTRGLB Inter Globe Finance Limited
- INTSTOIL Inter State Oil Carrier Limited
Common questions
INTERISE share price history
